Tianjin Port Development Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03382  2006-05-24    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.700 0.690 0.700 0.690 0.700 902,000 630,440 0.6989 0.700 0.690 0.700 0.690 0.700 902,000 0.6989 1.45%
2026-02-02 0 0.690 0.690 0.700 0.690 0.700 1,020,000 706,360 0.6925 0.690 0.690 0.700 0.690 0.700 1,020,000 0.6925 -1.43%
2026-01-30 0 0.700 0.690 0.700 0.690 0.700 2,686,000 1,864,540 0.6942 0.700 0.690 0.700 0.690 0.700 2,686,000 0.6942 0.00%
2026-01-29 0 0.700 0.690 0.700 0.690 0.700 2,004,000 1,383,320 0.6903 0.700 0.690 0.700 0.690 0.700 2,004,000 0.6903 0.00%
2026-01-28 0 0.700 0.690 0.700 0.690 0.700 1,812,000 1,257,440 0.6940 0.700 0.690 0.700 0.690 0.700 1,812,000 0.6940 1.45%
2026-01-27 0 0.690 0.690 0.700 0.690 0.690 1,626,000 1,121,940 0.6900 0.690 0.690 0.700 0.690 0.690 1,626,000 0.6900 0.00%
2026-01-26 0 0.690 0.680 0.700 0.680 0.690 1,004,000 692,040 0.6893 0.690 0.680 0.700 0.680 0.690 1,004,000 0.6893 1.47%
2026-01-23 0 0.680 0.680 0.690 0.680 0.690 340,000 231,740 0.6816 0.680 0.680 0.690 0.680 0.690 340,000 0.6816 0.00%
2026-01-22 0 0.680 0.680 0.690 0.680 0.690 724,000 493,260 0.6813 0.680 0.680 0.690 0.680 0.690 724,000 0.6813 0.00%
2026-01-21 0 0.680 0.680 0.690 0.680 0.690 136,000 93,020 0.6840 0.680 0.680 0.690 0.680 0.690 136,000 0.6840 0.00%
2026-01-20 0 0.680 0.680 0.690 0.670 0.690 2,128,000 1,445,140 0.6791 0.680 0.680 0.690 0.670 0.690 2,128,000 0.6791 0.00%
2026-01-19 0 0.680 0.680 0.690 0.670 0.680 1,978,000 1,343,560 0.6793 0.680 0.680 0.690 0.670 0.680 1,978,000 0.6793 -1.45%
2026-01-16 0 0.690 0.680 0.690 0.680 0.700 252,000 172,780 0.6856 0.690 0.680 0.690 0.680 0.700 252,000 0.6856 0.00%
2026-01-15 0 0.690 0.690 0.700 0.680 0.700 1,382,000 953,600 0.6900 0.690 0.690 0.700 0.680 0.700 1,382,000 0.6900 -1.43%
2026-01-14 0 0.700 0.690 0.700 0.690 0.710 2,628,000 1,836,600 0.6989 0.700 0.690 0.700 0.690 0.710 2,628,000 0.6989 0.00%
2026-01-13 0 0.700 0.690 0.700 0.690 0.700 1,314,000 913,440 0.6952 0.700 0.690 0.700 0.690 0.700 1,314,000 0.6952 1.45%
2026-01-09 0 0.690 0.690 0.700 0.680 0.690 1,466,000 1,008,700 0.6881 0.690 0.690 0.700 0.680 0.690 1,466,000 0.6881 1.47%
2026-01-08 0 0.680 0.680 0.690 0.680 0.690 2,836,000 1,947,920 0.6869 0.680 0.680 0.690 0.680 0.690 2,836,000 0.6869 -1.45%
2026-01-07 0 0.690 0.680 0.690 0.680 0.690 1,846,000 1,260,920 0.6831 0.690 0.680 0.690 0.680 0.690 1,846,000 0.6831 0.00%
2026-01-06 0 0.690 0.680 0.690 0.680 0.690 3,222,000 2,211,840 0.6865 0.690 0.680 0.690 0.680 0.690 3,222,000 0.6865 2.99%
2026-01-05 0 0.670 0.670 0.680 0.670 0.680 1,960,000 1,323,720 0.6754 0.670 0.670 0.680 0.670 0.680 1,960,000 0.6754 0.00%
2025-12-31 0 0.670 0.670 0.680 0.660 0.670 78,000 52,240 0.6697 0.670 0.670 0.680 0.660 0.670 78,000 0.6697 0.00%
2025-12-30 0 0.670 0.660 0.670 0.660 0.670 556,000 372,240 0.6695 0.670 0.660 0.670 0.660 0.670 556,000 0.6695 0.00%
2025-12-29 0 0.670 0.660 0.670 0.660 0.680 1,146,378 771,514 0.6730 0.670 0.660 0.670 0.660 0.680 1,146,378 0.6730 0.00%
2025-12-24 0 0.670 0.670 0.680 0.660 0.680 466,795 312,900 0.6703 0.670 0.670 0.680 0.660 0.680 466,795 0.6703 0.00%
2025-12-23 0 0.670 0.660 0.670 0.660 0.670 116,000 77,460 0.6678 0.670 0.660 0.670 0.660 0.670 116,000 0.6678 0.00%
2025-12-22 0 0.670 0.660 0.670 0.660 0.670 1,014,000 676,880 0.6675 0.670 0.660 0.670 0.660 0.670 1,014,000 0.6675 0.00%
2025-12-19 0 0.670 0.660 0.670 0.660 0.670 330,000 219,880 0.6663 0.670 0.660 0.670 0.660 0.670 330,000 0.6663 0.00%
2025-12-18 0 0.670 0.660 0.670 0.660 0.670 804,000 531,600 0.6612 0.670 0.660 0.670 0.660 0.670 804,000 0.6612 0.00%
2025-12-17 0 0.670 0.660 0.670 0.660 0.670 1,664,000 1,098,620 0.6602 0.670 0.660 0.670 0.660 0.670 1,664,000 0.6602 0.00%
2025-12-16 0 0.670 0.660 0.670 0.660 0.680 4,074,000 2,722,800 0.6683 0.670 0.660 0.670 0.660 0.680 4,074,000 0.6683 0.00%
2025-12-15 0 0.670 0.670 0.680 0.670 0.690 1,636,000 1,103,780 0.6747 0.670 0.670 0.680 0.670 0.690 1,636,000 0.6747 -1.47%
2025-12-12 0 0.680 0.680 0.690 0.670 0.680 1,476,000 999,720 0.6773 0.680 0.680 0.690 0.670 0.680 1,476,000 0.6773 0.00%
2025-12-11 0 0.680 0.670 0.680 0.670 0.690 248,000 168,660 0.6801 0.680 0.670 0.680 0.670 0.690 248,000 0.6801 0.00%
2025-12-10 0 0.680 0.680 0.690 0.680 0.690 228,000 155,140 0.6804 0.680 0.680 0.690 0.680 0.690 228,000 0.6804 0.00%
2025-12-09 0 0.680 0.680 0.690 0.680 0.700 1,420,000 979,800 0.6900 0.680 0.680 0.690 0.680 0.700 1,420,000 0.6900 -1.45%
2025-12-08 0 0.690 0.680 0.690 0.680 0.700 180,000 123,880 0.6882 0.690 0.680 0.690 0.680 0.700 180,000 0.6882 0.00%
2025-12-05 0 0.690 0.680 0.690 0.680 0.700 1,696,000 1,172,180 0.6911 0.690 0.680 0.690 0.680 0.700 1,696,000 0.6911 0.00%
2025-12-04 0 0.690 0.680 0.690 0.670 0.690 374,000 254,320 0.6800 0.690 0.680 0.690 0.670 0.690 374,000 0.6800 1.47%
2025-12-03 0 0.680 0.680 0.690 0.670 0.680 2,100,000 1,426,140 0.6791 0.680 0.680 0.690 0.670 0.680 2,100,000 0.6791 -1.45%
2025-12-02 0 0.690 0.680 0.690 0.670 0.690 618,000 420,520 0.6805 0.690 0.680 0.690 0.670 0.690 618,000 0.6805 1.47%
2025-12-01 0 0.680 0.680 0.690 0.670 0.680 644,000 436,320 0.6775 0.680 0.680 0.690 0.670 0.680 644,000 0.6775 1.49%
2025-11-28 0 0.670 0.670 0.680 0.670 0.680 436,000 294,860 0.6763 0.670 0.670 0.680 0.670 0.680 436,000 0.6763 0.00%
2025-11-27 0 0.670 0.670 0.680 0.670 0.690 406,000 276,420 0.6808 0.670 0.670 0.680 0.670 0.690 406,000 0.6808 -2.90%
2025-11-26 0 0.690 0.680 0.690 0.670 0.690 838,000 568,500 0.6784 0.690 0.680 0.690 0.670 0.690 838,000 0.6784 1.47%
2025-11-25 0 0.680 0.670 0.680 0.670 0.690 1,582,000 1,074,320 0.6791 0.680 0.670 0.680 0.670 0.690 1,582,000 0.6791 0.00%
2025-11-24 0 0.680 0.670 0.680 0.670 0.680 1,296,000 871,980 0.6728 0.680 0.670 0.680 0.670 0.680 1,296,000 0.6728 1.49%
2025-11-21 0 0.670 0.670 0.680 0.670 0.680 2,422,000 1,646,120 0.6797 0.670 0.670 0.680 0.670 0.680 2,422,000 0.6797 -2.90%
2025-11-20 0 0.690 0.670 0.690 0.680 0.690 658,000 447,660 0.6803 0.690 0.670 0.690 0.680 0.690 658,000 0.6803 1.47%
2025-11-19 0 0.680 0.670 0.680 0.680 0.690 3,216,000 2,187,600 0.6802 0.680 0.670 0.680 0.680 0.690 3,216,000 0.6802 -1.45%
2025-11-18 0 0.690 0.680 0.690 0.680 0.690 1,138,000 783,280 0.6883 0.690 0.680 0.690 0.680 0.690 1,138,000 0.6883 0.00%
2025-11-17 0 0.690 0.690 0.700 0.690 0.700 744,000 514,240 0.6912 0.690 0.690 0.700 0.690 0.700 744,000 0.6912 -1.43%
2025-11-14 0 0.700 0.690 0.700 0.690 0.700 798,000 555,980 0.6967 0.700 0.690 0.700 0.690 0.700 798,000 0.6967 0.00%
2025-11-13 0 0.700 0.690 0.700 0.690 0.700 2,560,000 1,778,140 0.6946 0.700 0.690 0.700 0.690 0.700 2,560,000 0.6946 0.00%
2025-11-12 0 0.700 0.700 0.710 0.690 0.710 598,000 418,120 0.6992 0.700 0.700 0.710 0.690 0.710 598,000 0.6992 0.00%
2025-11-11 0 0.700 0.700 0.710 0.690 0.700 1,602,000 1,117,970 0.6979 0.700 0.700 0.710 0.690 0.700 1,602,000 0.6979 0.00%
2025-11-10 0 0.700 0.690 0.710 0.690 0.710 1,168,000 817,360 0.6998 0.700 0.690 0.710 0.690 0.710 1,168,000 0.6998 0.00%
2025-11-07 0 0.700 0.690 0.700 0.690 0.710 822,000 576,060 0.7008 0.700 0.690 0.700 0.690 0.710 822,000 0.7008 -1.41%
2025-11-06 0 0.710 0.700 0.710 0.700 0.710 200,000 141,140 0.7057 0.710 0.700 0.710 0.700 0.710 200,000 0.7057 0.00%
2025-11-05 0 0.710 0.700 0.710 0.700 0.710 1,884,000 1,324,100 0.7028 0.710 0.700 0.710 0.700 0.710 1,884,000 0.7028 1.43%
2025-11-04 0 0.700 0.700 0.710 0.690 0.710 2,512,631 1,776,396 0.7070 0.700 0.700 0.710 0.690 0.710 2,512,631 0.7070 -1.41%
2025-11-03 0 0.710 0.700 0.710 0.700 0.710 268,000 187,620 0.7001 0.710 0.700 0.710 0.700 0.710 268,000 0.7001 0.00%
2025-10-31 0 0.710 0.700 0.710 0.700 0.720 1,662,000 1,176,540 0.7079 0.710 0.700 0.710 0.700 0.720 1,662,000 0.7079 0.00%
2025-10-30 0 0.710 0.710 0.720 0.710 0.720 1,778,000 1,262,660 0.7102 0.710 0.710 0.720 0.710 0.720 1,778,000 0.7102 0.00%
2025-10-28 0 0.710 0.700 0.710 0.700 0.720 990,000 700,140 0.7072 0.710 0.700 0.710 0.700 0.720 990,000 0.7072 0.00%
2025-10-27 0 0.710 0.710 0.720 0.690 0.710 4,338,000 3,047,860 0.7026 0.710 0.710 0.720 0.690 0.710 4,338,000 0.7026 1.43%
2025-10-24 0 0.700 0.690 0.700 0.690 0.700 555,787 386,519 0.6954 0.700 0.690 0.700 0.690 0.700 555,787 0.6954 1.45%
2025-10-23 0 0.690 0.690 0.700 0.680 0.700 6,942,000 4,814,360 0.6935 0.690 0.690 0.700 0.680 0.700 6,942,000 0.6935 0.00%
2025-10-22 0 0.690 0.680 0.690 0.680 0.690 526,000 361,340 0.6870 0.690 0.680 0.690 0.680 0.690 526,000 0.6870 0.00%
2025-10-21 0 0.690 0.680 0.690 0.680 0.690 906,000 624,400 0.6892 0.690 0.680 0.690 0.680 0.690 906,000 0.6892 1.47%
2025-10-20 0 0.680 0.680 0.690 0.680 0.690 1,070,631 728,590 0.6805 0.680 0.680 0.690 0.680 0.690 1,070,631 0.6805 0.00%
2025-10-17 0 0.680 0.680 0.690 0.680 0.690 632,000 432,280 0.6840 0.680 0.680 0.690 0.680 0.690 632,000 0.6840 -2.86%
2025-10-16 0 0.700 0.690 0.700 0.680 0.700 1,416,000 973,880 0.6878 0.700 0.690 0.700 0.680 0.700 1,416,000 0.6878 1.45%
2025-10-15 0 0.690 0.690 0.700 0.680 0.700 1,916,000 1,321,020 0.6895 0.690 0.690 0.700 0.680 0.700 1,916,000 0.6895 0.00%
2025-10-14 0 0.690 0.680 0.690 0.680 0.700 1,254,000 863,680 0.6887 0.690 0.680 0.690 0.680 0.700 1,254,000 0.6887 1.47%
2025-10-13 0 0.680 0.680 0.690 0.670 0.690 2,848,631 1,936,230 0.6797 0.680 0.680 0.690 0.670 0.690 2,848,631 0.6797 -2.86%
2025-10-10 0 0.700 0.690 0.700 0.690 0.710 2,058,126 1,434,144 0.6968 0.700 0.690 0.700 0.690 0.710 2,058,126 0.6968 0.00%
2025-10-09 0 0.700 0.700 0.710 0.700 0.710 404,000 285,380 0.7064 0.700 0.700 0.710 0.700 0.710 404,000 0.7064 -1.41%
2025-10-08 0 0.710 0.700 0.710 0.690 0.710 1,668,000 1,167,220 0.6998 0.710 0.700 0.710 0.690 0.710 1,668,000 0.6998 0.00%
2025-10-06 0 0.710 0.700 0.710 0.700 0.710 1,928,000 1,353,560 0.7021 0.710 0.700 0.710 0.700 0.710 1,928,000 0.7021 -1.39%
2025-10-03 0 0.720 0.710 0.720 0.710 0.720 1,038,000 738,100 0.7111 0.720 0.710 0.720 0.710 0.720 1,038,000 0.7111 0.00%
2025-10-02 0 0.720 0.710 0.720 0.700 0.720 2,040,000 1,445,680 0.7087 0.720 0.710 0.720 0.700 0.720 2,040,000 0.7087 1.41%
2025-09-30 0 0.710 0.710 0.720 0.700 0.720 1,236,000 875,990 0.7087 0.710 0.710 0.720 0.700 0.720 1,236,000 0.7087 1.43%
2025-09-29 0 0.700 0.700 0.710 0.700 0.720 1,286,000 909,360 0.7071 0.700 0.700 0.710 0.700 0.720 1,286,000 0.7071 0.00%
2025-09-26 0 0.700 0.700 0.710 0.700 0.720 2,358,000 1,667,780 0.7073 0.700 0.700 0.710 0.700 0.720 2,358,000 0.7073 -1.41%
2025-09-25 0 0.710 0.700 0.710 0.700 0.720 2,484,000 1,765,580 0.7108 0.710 0.700 0.710 0.700 0.720 2,484,000 0.7108 -1.39%
2025-09-24 0 0.720 0.710 0.720 0.710 0.720 708,000 503,960 0.7118 0.720 0.710 0.720 0.710 0.720 708,000 0.7118 0.00%
2025-09-23 0 0.720 0.710 0.720 0.710 0.720 886,000 633,400 0.7149 0.720 0.710 0.720 0.710 0.720 886,000 0.7149 1.41%
2025-09-22 0 0.710 0.710 0.720 0.710 0.730 1,570,000 1,131,200 0.7205 0.710 0.710 0.720 0.710 0.730 1,570,000 0.7205 -2.74%
2025-09-19 0 0.730 0.720 0.730 0.720 0.740 1,228,000 893,200 0.7274 0.730 0.720 0.730 0.720 0.740 1,228,000 0.7274 0.00%
2025-09-18 0 0.730 0.720 0.730 0.720 0.740 1,136,000 828,698 0.7295 0.730 0.720 0.730 0.720 0.740 1,136,000 0.7295 -1.35%
2025-09-17 0 0.740 0.730 0.740 0.720 0.750 3,522,000 2,587,520 0.7347 0.740 0.730 0.740 0.720 0.750 3,522,000 0.7347 0.00%
2025-09-16 0 0.740 0.730 0.740 0.710 0.740 4,098,000 2,974,180 0.7258 0.740 0.730 0.740 0.710 0.740 4,098,000 0.7258 4.23%
2025-09-15 0 0.710 0.710 0.720 0.710 0.720 2,630,000 1,876,940 0.7137 0.710 0.710 0.720 0.710 0.720 2,630,000 0.7137 0.00%
2025-09-12 0 0.710 0.710 0.720 0.710 0.720 790,000 563,060 0.7127 0.710 0.710 0.720 0.710 0.720 790,000 0.7127 0.00%
2025-09-11 0 0.710 0.710 0.720 0.700 0.720 2,010,000 1,428,780 0.7108 0.710 0.710 0.720 0.700 0.720 2,010,000 0.7108 0.00%
2025-09-10 0 0.710 0.710 0.720 0.710 0.720 716,000 509,360 0.7114 0.710 0.710 0.720 0.710 0.720 716,000 0.7114 0.00%
2025-09-09 0 0.710 0.700 0.710 0.700 0.720 1,152,000 814,740 0.7072 0.710 0.700 0.710 0.700 0.720 1,152,000 0.7072 1.43%
2025-09-08 0 0.700 0.700 0.720 0.700 0.720 1,552,000 1,100,840 0.7093 0.700 0.700 0.720 0.700 0.720 1,552,000 0.7093 0.00%
2025-09-05 0 0.700 0.700 0.710 0.690 0.710 860,000 601,980 0.7000 0.700 0.700 0.710 0.690 0.710 860,000 0.7000 0.00%
2025-09-04 0 0.700 0.690 0.700 0.690 0.710 2,680,000 1,880,120 0.7015 0.700 0.690 0.700 0.690 0.710 2,680,000 0.7015 -2.78%
2025-09-03 0 0.720 0.710 0.720 0.710 0.720 1,320,000 937,700 0.7104 0.720 0.710 0.720 0.710 0.720 1,320,000 0.7104 0.00%
2025-09-02 0 0.720 0.710 0.720 0.710 0.720 2,242,000 1,603,380 0.7152 0.720 0.710 0.720 0.710 0.720 2,242,000 0.7152 0.00%
2025-09-01 0 0.720 0.720 0.730 0.720 0.730 3,004,000 2,171,960 0.7230 0.720 0.720 0.730 0.720 0.730 3,004,000 0.7230 -1.37%
2025-08-29 0 0.730 0.730 0.740 0.720 0.740 5,038,000 3,712,060 0.7368 0.730 0.730 0.740 0.720 0.740 5,038,000 0.7368 1.39%
2025-08-28 0 0.720 0.710 0.720 0.710 0.730 2,640,000 1,893,580 0.7173 0.720 0.710 0.720 0.710 0.730 2,640,000 0.7173 1.41%
2025-08-27 0 0.710 0.710 0.720 0.710 0.730 4,204,000 3,031,780 0.7212 0.710 0.710 0.720 0.710 0.730 4,204,000 0.7212 -2.74%
2025-08-26 0 0.730 0.720 0.730 0.720 0.740 5,448,000 3,979,260 0.7304 0.730 0.720 0.730 0.720 0.740 5,448,000 0.7304 -1.35%
2025-08-25 0 0.740 0.730 0.740 0.730 0.750 5,592,000 4,135,980 0.7396 0.740 0.730 0.740 0.730 0.750 5,592,000 0.7396 0.00%
2025-08-22 0 0.740 0.730 0.740 0.730 0.750 3,128,000 2,315,980 0.7404 0.740 0.730 0.740 0.730 0.750 3,128,000 0.7404 0.00%
2025-08-21 0 0.740 0.740 0.750 0.740 0.750 2,332,000 1,738,420 0.7455 0.740 0.740 0.750 0.740 0.750 2,332,000 0.7455 0.00%
2025-08-20 0 0.740 0.730 0.740 0.730 0.740 1,168,000 859,980 0.7363 0.740 0.730 0.740 0.730 0.740 1,168,000 0.7363 -1.33%
2025-08-19 0 0.750 0.740 0.750 0.740 0.760 4,068,000 3,051,400 0.7501 0.750 0.740 0.750 0.740 0.760 4,068,000 0.7501 -1.32%
2025-08-18 0 0.760 0.750 0.760 0.730 0.760 8,378,000 6,267,060 0.7480 0.760 0.750 0.760 0.730 0.760 8,378,000 0.7480 2.70%
2025-08-15 0 0.740 0.730 0.740 0.730 0.750 4,080,000 3,001,640 0.7357 0.740 0.730 0.740 0.730 0.750 4,080,000 0.7357 0.00%
2025-08-14 0 0.740 0.740 0.750 0.730 0.750 2,244,000 1,666,820 0.7428 0.740 0.740 0.750 0.730 0.750 2,244,000 0.7428 0.00%
2025-08-13 0 0.740 0.740 0.750 0.740 0.750 1,426,000 1,058,140 0.7420 0.740 0.740 0.750 0.740 0.750 1,426,000 0.7420 -1.33%
2025-08-12 0 0.750 0.740 0.750 0.740 0.750 806,000 602,500 0.7475 0.750 0.740 0.750 0.740 0.750 806,000 0.7475 0.00%
2025-08-11 0 0.750 0.740 0.750 0.740 0.760 2,888,000 2,153,250 0.7456 0.750 0.740 0.750 0.740 0.760 2,888,000 0.7456 1.35%
2025-08-08 0 0.740 0.730 0.750 0.720 0.750 3,248,000 2,418,900 0.7447 0.740 0.730 0.750 0.720 0.750 3,248,000 0.7447 1.37%
2025-08-07 0 0.730 0.730 0.740 0.730 0.740 410,000 301,300 0.7349 0.730 0.730 0.740 0.730 0.740 410,000 0.7349 -1.35%
2025-08-06 0 0.740 0.730 0.740 0.720 0.740 2,668,000 1,957,180 0.7336 0.740 0.730 0.740 0.720 0.740 2,668,000 0.7336 2.78%
2025-08-05 0 0.720 0.720 0.730 0.710 0.730 1,024,000 734,680 0.7175 0.720 0.720 0.730 0.710 0.730 1,024,000 0.7175 1.41%
2025-08-04 0 0.710 0.710 0.720 0.710 0.720 1,654,000 1,175,900 0.7109 0.710 0.710 0.720 0.710 0.720 1,654,000 0.7109 -1.39%
2025-08-01 0 0.720 0.720 0.730 0.720 0.730 702,000 506,620 0.7217 0.720 0.720 0.730 0.720 0.730 702,000 0.7217 0.00%
2025-07-31 0 0.720 0.720 0.730 0.720 0.750 3,794,000 2,776,566 0.7318 0.720 0.720 0.730 0.720 0.750 3,794,000 0.7318 -4.00%
2025-07-30 0 0.750 0.750 0.760 0.740 0.760 2,328,000 1,753,800 0.7534 0.750 0.750 0.760 0.740 0.760 2,328,000 0.7534 -1.32%
2025-07-29 0 0.760 0.750 0.760 0.730 0.760 9,112,000 6,819,220 0.7484 0.760 0.750 0.760 0.730 0.760 9,112,000 0.7484 2.70%
2025-07-28 0 0.740 0.730 0.740 0.720 0.750 2,476,000 1,831,410 0.7397 0.740 0.730 0.740 0.720 0.750 2,476,000 0.7397 1.37%
2025-07-25 0 0.730 0.720 0.730 0.710 0.730 3,470,000 2,498,790 0.7201 0.730 0.720 0.730 0.710 0.730 3,470,000 0.7201 0.00%
2025-07-24 0 0.730 0.720 0.730 0.720 0.730 990,000 718,260 0.7255 0.730 0.720 0.730 0.720 0.730 990,000 0.7255 0.00%
2025-07-23 0 0.730 0.720 0.730 0.710 0.730 3,498,000 2,515,024 0.7190 0.730 0.720 0.730 0.710 0.730 3,498,000 0.7190 1.39%
2025-07-22 0 0.720 0.720 0.730 0.700 0.730 9,956,000 7,096,140 0.7128 0.720 0.720 0.730 0.700 0.730 9,956,000 0.7128 4.35%
2025-07-21 0 0.690 0.690 0.700 0.680 0.700 4,866,000 3,361,416 0.6908 0.690 0.690 0.700 0.680 0.700 4,866,000 0.6908 1.47%
2025-07-18 0 0.680 0.680 0.690 0.680 0.690 1,858,000 1,265,580 0.6812 0.680 0.680 0.690 0.680 0.690 1,858,000 0.6812 -1.45%
2025-07-17 0 0.690 0.680 0.690 0.680 0.690 1,902,000 1,302,080 0.6846 0.690 0.680 0.690 0.680 0.690 1,902,000 0.6846 0.00%
2025-07-16 0 0.690 0.680 0.690 0.690 0.700 2,872,000 1,988,140 0.6922 0.690 0.680 0.690 0.690 0.700 2,872,000 0.6922 -1.43%
2025-07-15 0 0.700 0.690 0.700 0.690 0.710 3,126,000 2,184,246 0.6987 0.700 0.690 0.700 0.690 0.710 3,126,000 0.6987 0.00%
2025-07-14 0 0.700 0.690 0.710 0.680 0.700 6,016,252 4,154,241 0.6905 0.700 0.690 0.710 0.680 0.700 6,016,252 0.6905 1.45%
2025-07-11 0 0.690 0.680 0.700 0.680 0.690 3,145,000 2,156,432 0.6857 0.690 0.680 0.700 0.680 0.690 3,145,000 0.6857 1.47%
2025-07-10 0 0.680 0.680 0.690 0.670 0.680 2,036,000 1,377,190 0.6764 0.680 0.680 0.690 0.670 0.680 2,036,000 0.6764 0.00%
2025-07-09 0 0.680 0.670 0.680 0.670 0.680 4,436,000 3,000,040 0.6763 0.680 0.670 0.680 0.670 0.680 4,436,000 0.6763 1.49%
2025-07-08 0 0.670 0.670 0.680 0.670 0.680 1,852,000 1,241,122 0.6702 0.670 0.670 0.680 0.670 0.680 1,852,000 0.6702 0.00%
2025-07-07 0 0.670 0.660 0.670 0.660 0.680 1,188,000 789,850 0.6649 0.670 0.660 0.670 0.660 0.680 1,188,000 0.6649 1.52%
2025-07-04 0 0.660 0.660 0.680 0.660 0.680 916,000 613,350 0.6696 0.660 0.660 0.680 0.660 0.680 916,000 0.6696 -2.94%
2025-07-03 0 0.680 0.670 0.680 0.660 0.680 3,772,000 2,537,900 0.6728 0.680 0.670 0.680 0.660 0.680 3,772,000 0.6728 3.03%
2025-07-02 0 0.660 0.660 0.670 0.650 0.680 4,466,000 2,948,360 0.6602 0.660 0.660 0.670 0.650 0.680 4,466,000 0.6602 1.54%
2025-06-30 0 0.650 0.650 0.660 0.640 0.660 656,000 426,880 0.6507 0.650 0.650 0.660 0.640 0.660 656,000 0.6507 0.00%
2025-06-27 0 0.650 0.640 0.650 0.640 0.660 4,920,000 3,184,220 0.6472 0.650 0.640 0.650 0.640 0.660 4,920,000 0.6472 -1.52%
2025-06-26 0 0.660 0.650 0.660 0.650 0.660 2,616,000 1,715,810 0.6559 0.660 0.650 0.660 0.650 0.660 2,616,000 0.6559 0.00%
2025-06-25 0 0.660 0.650 0.660 0.650 0.660 1,094,000 719,860 0.6580 0.660 0.650 0.660 0.650 0.660 1,094,000 0.6580 0.00%
2025-06-24 0 0.660 0.650 0.660 0.640 0.660 2,568,000 1,672,620 0.6513 0.660 0.650 0.660 0.640 0.660 2,568,000 0.6513 0.00%
2025-06-23 0 0.660 0.640 0.660 0.640 0.660 1,180,000 765,640 0.6488 0.660 0.640 0.660 0.640 0.660 1,180,000 0.6488 3.13%
2025-06-20 0 0.640 0.640 0.650 0.640 0.650 1,886,000 1,224,820 0.6494 0.640 0.640 0.650 0.640 0.650 1,886,000 0.6494 -0.81%
2025-06-19 0 0.690 0.680 0.690 0.680 0.690 2,020,000 1,386,780 0.6865 0.645 0.636 0.645 0.636 0.645 2,160,260 0.6420 0.00%
2025-06-18 0 0.690 0.680 0.690 0.680 0.690 1,014,000 699,120 0.6895 0.645 0.636 0.645 0.636 0.645 1,084,408 0.6447 0.00%
2025-06-17 0 0.690 0.680 0.690 0.680 0.690 516,000 355,300 0.6886 0.645 0.636 0.645 0.636 0.645 551,829 0.6439 -1.43%
2025-06-16 0 0.700 0.680 0.700 0.680 0.700 4,632,000 3,196,194 0.6900 0.655 0.636 0.655 0.636 0.655 4,953,627 0.6452 1.45%
2025-06-13 0 0.690 0.680 0.690 0.680 0.690 1,754,000 1,203,040 0.6859 0.645 0.636 0.645 0.636 0.645 1,875,790 0.6414 0.00%
2025-06-12 0 0.690 0.670 0.690 0.670 0.700 3,408,000 2,337,760 0.6860 0.645 0.626 0.645 0.626 0.655 3,644,637 0.6414 0.00%
2025-06-11 0 0.690 0.680 0.690 0.670 0.690 2,930,000 2,011,260 0.6864 0.645 0.636 0.645 0.626 0.645 3,133,447 0.6419 1.47%
2025-06-10 0 0.680 0.670 0.680 0.670 0.680 1,838,000 1,248,140 0.6791 0.636 0.626 0.636 0.626 0.636 1,965,623 0.6350 0.00%
2025-06-09 0 0.680 0.670 0.690 0.670 0.680 2,506,000 1,701,280 0.6789 0.636 0.626 0.645 0.626 0.636 2,680,006 0.6348 0.00%
2025-06-06 0 0.680 0.670 0.680 0.660 0.680 3,544,000 2,368,060 0.6682 0.636 0.626 0.636 0.617 0.636 3,790,081 0.6248 3.03%
2025-06-05 0 0.660 0.660 0.670 0.660 0.670 1,448,000 957,420 0.6612 0.617 0.617 0.626 0.617 0.626 1,548,543 0.6183 -1.49%
2025-06-04 0 0.670 0.660 0.670 0.660 0.670 556,000 368,080 0.6620 0.626 0.617 0.626 0.617 0.626 594,606 0.6190 1.52%
2025-06-03 0 0.660 0.660 0.670 0.660 0.670 772,000 512,700 0.6641 0.617 0.617 0.626 0.617 0.626 825,604 0.6210 0.00%
2025-06-02 0 0.660 0.660 0.670 0.640 0.670 1,752,000 1,151,000 0.6570 0.617 0.617 0.626 0.598 0.626 1,873,652 0.6143 -1.49%
2025-05-30 0 0.670 0.660 0.670 0.660 0.680 718,000 480,860 0.6697 0.626 0.617 0.626 0.617 0.636 767,855 0.6262 0.00%
2025-05-29 0 0.670 0.660 0.680 0.660 0.680 4,126,126 2,773,950 0.6723 0.626 0.617 0.636 0.617 0.636 4,412,627 0.6286 0.00%
2025-05-28 0 0.670 0.660 0.670 0.660 0.670 1,388,000 922,500 0.6646 0.626 0.617 0.626 0.617 0.626 1,484,377 0.6215 0.00%
2025-05-27 0 0.670 0.650 0.670 0.650 0.670 2,328,000 1,535,800 0.6597 0.626 0.608 0.626 0.608 0.626 2,489,647 0.6169 1.52%
2025-05-26 0 0.660 0.650 0.660 0.650 0.660 434,000 283,280 0.6527 0.617 0.608 0.617 0.608 0.617 464,135 0.6103 1.54%
2025-05-23 0 0.650 0.640 0.660 0.640 0.660 1,664,000 1,079,920 0.6490 0.608 0.598 0.617 0.598 0.617 1,779,541 0.6069 0.00%
2025-05-22 0 0.650 0.640 0.650 0.650 0.660 604,000 393,400 0.6513 0.608 0.598 0.608 0.608 0.617 645,939 0.6090 -1.52%
2025-05-21 0 0.660 0.650 0.660 0.650 0.660 2,384,000 1,551,940 0.6510 0.617 0.608 0.617 0.608 0.617 2,549,535 0.6087 0.00%
2025-05-20 0 0.660 0.650 0.660 0.640 0.660 1,914,000 1,246,700 0.6514 0.617 0.608 0.617 0.598 0.617 2,046,900 0.6091 1.54%
2025-05-19 0 0.650 0.640 0.660 0.650 0.660 1,914,000 1,247,220 0.6516 0.608 0.598 0.617 0.608 0.617 2,046,900 0.6093 1.56%
2025-05-16 0 0.640 0.640 0.650 0.640 0.660 1,012,000 661,060 0.6532 0.598 0.598 0.608 0.598 0.617 1,082,269 0.6108 -1.54%
2025-05-15 0 0.650 0.640 0.650 0.640 0.660 1,066,000 698,100 0.6549 0.608 0.598 0.608 0.598 0.617 1,140,019 0.6124 -1.52%
2025-05-14 0 0.660 0.650 0.660 0.640 0.660 1,346,000 875,580 0.6505 0.617 0.608 0.617 0.598 0.617 1,439,461 0.6083 1.54%
2025-05-13 0 0.650 0.640 0.650 0.640 0.650 971,150 623,630 0.6422 0.608 0.598 0.608 0.598 0.608 1,038,583 0.6005 0.00%
2025-05-12 0 0.650 0.640 0.650 0.630 0.650 2,574,000 1,639,800 0.6371 0.608 0.598 0.608 0.589 0.608 2,752,728 0.5957 3.17%
2025-05-09 0 0.630 0.630 0.640 0.630 0.640 682,000 430,480 0.6312 0.589 0.589 0.598 0.589 0.598 729,355 0.5902 0.00%
2025-05-08 0 0.630 0.630 0.640 0.620 0.640 1,700,000 1,072,240 0.6307 0.589 0.589 0.598 0.580 0.598 1,818,041 0.5898 0.00%
2025-05-07 0 0.630 0.620 0.630 0.610 0.630 3,960,000 2,454,780 0.6199 0.589 0.580 0.589 0.570 0.589 4,234,966 0.5796 3.28%
2025-05-06 0 0.610 0.610 0.620 0.610 0.630 2,280,000 1,408,920 0.6179 0.570 0.570 0.580 0.570 0.589 2,438,314 0.5778 -1.61%
2025-05-02 0 0.620 0.620 0.630 0.610 0.620 1,052,000 650,540 0.6184 0.580 0.580 0.589 0.570 0.580 1,125,046 0.5782 1.64%
2025-04-30 0 0.610 0.610 0.620 0.610 0.620 1,420,000 868,200 0.6114 0.570 0.570 0.580 0.570 0.580 1,518,599 0.5717 0.00%
2025-04-29 0 0.610 0.610 0.620 0.610 0.620 202,000 124,520 0.6164 0.570 0.570 0.580 0.570 0.580 216,026 0.5764 0.00%
2025-04-28 0 0.610 0.610 0.620 0.610 0.630 2,598,000 1,604,040 0.6174 0.570 0.570 0.580 0.570 0.589 2,778,394 0.5773 -1.61%
2025-04-25 0 0.620 0.610 0.620 0.620 0.630 1,110,000 689,020 0.6207 0.580 0.570 0.580 0.580 0.589 1,187,074 0.5804 0.00%
2025-04-24 0 0.620 0.620 0.630 0.610 0.620 214,000 132,480 0.6191 0.580 0.580 0.589 0.570 0.580 228,859 0.5789 1.64%
2025-04-23 0 0.610 0.610 0.620 0.610 0.630 2,252,000 1,387,220 0.6160 0.570 0.570 0.580 0.570 0.589 2,408,369 0.5760 1.67%
2025-04-22 0 0.600 0.600 0.610 0.600 0.610 926,000 557,100 0.6016 0.561 0.561 0.570 0.561 0.570 990,298 0.5626 0.00%
2025-04-17 0 0.600 0.600 0.610 0.600 0.610 830,681 500,720 0.6028 0.561 0.561 0.570 0.561 0.570 888,360 0.5636 0.00%
2025-04-16 0 0.600 0.600 0.610 0.600 0.620 916,000 556,052 0.6070 0.561 0.561 0.570 0.561 0.580 979,603 0.5676 -3.23%
2025-04-15 0 0.620 0.610 0.620 0.610 0.620 256,000 157,220 0.6141 0.580 0.570 0.580 0.570 0.580 273,776 0.5743 0.00%
2025-04-14 0 0.620 0.610 0.620 0.610 0.620 1,212,000 740,120 0.6107 0.580 0.570 0.580 0.570 0.580 1,296,156 0.5710 1.64%
2025-04-11 0 0.610 0.600 0.610 0.600 0.620 2,144,000 1,309,300 0.6107 0.570 0.561 0.570 0.561 0.580 2,292,870 0.5710 0.00%
2025-04-10 0 0.610 0.600 0.610 0.600 0.610 1,606,000 971,540 0.6049 0.570 0.561 0.570 0.561 0.570 1,717,514 0.5657 1.67%
2025-04-09 0 0.600 0.580 0.600 0.550 0.600 4,366,000 2,507,620 0.5744 0.561 0.542 0.561 0.514 0.561 4,669,157 0.5371 1.69%
2025-04-08 0 0.590 0.590 0.600 0.570 0.610 6,710,000 3,976,138 0.5926 0.552 0.552 0.561 0.533 0.570 7,175,914 0.5541 -1.67%
2025-04-07 0 0.600 0.590 0.600 0.590 0.640 6,522,000 3,956,760 0.6067 0.561 0.552 0.561 0.552 0.598 6,974,861 0.5673 -9.09%
2025-04-03 0 0.660 0.650 0.660 0.650 0.660 1,126,000 735,480 0.6532 0.617 0.608 0.617 0.608 0.617 1,204,185 0.6108 0.00%
2025-04-02 0 0.660 0.660 0.670 0.660 0.670 702,000 468,600 0.6675 0.617 0.617 0.626 0.617 0.626 750,744 0.6242 0.00%
2025-04-01 0 0.660 0.650 0.660 0.650 0.670 2,930,000 1,938,490 0.6616 0.617 0.608 0.617 0.608 0.626 3,133,447 0.6186 1.54%
2025-03-31 0 0.650 0.650 0.660 0.640 0.670 6,466,000 4,216,160 0.6521 0.608 0.608 0.617 0.598 0.626 6,914,972 0.6097 -2.99%
2025-03-28 0 0.670 0.660 0.670 0.660 0.670 2,002,000 1,335,900 0.6673 0.626 0.617 0.626 0.617 0.626 2,141,011 0.6240 0.00%
2025-03-27 0 0.670 0.660 0.670 0.660 0.680 6,904,000 4,623,120 0.6696 0.626 0.617 0.626 0.617 0.636 7,383,385 0.6262 -1.47%
2025-03-26 0 0.680 0.670 0.680 0.670 0.680 776,000 524,400 0.6758 0.636 0.626 0.636 0.626 0.636 829,882 0.6319 0.00%
2025-03-25 0 0.680 0.670 0.680 0.660 0.680 2,154,000 1,445,800 0.6712 0.636 0.626 0.636 0.617 0.636 2,303,565 0.6276 1.49%
2025-03-24 0 0.670 0.660 0.670 0.660 0.680 2,442,000 1,626,420 0.6660 0.626 0.617 0.626 0.617 0.636 2,611,562 0.6228 1.52%
2025-03-21 0 0.660 0.660 0.670 0.650 0.670 3,880,000 2,561,060 0.6601 0.617 0.617 0.626 0.608 0.626 4,149,411 0.6172 -1.49%
2025-03-20 0 0.670 0.660 0.670 0.660 0.680 3,658,000 2,448,630 0.6694 0.626 0.617 0.626 0.617 0.636 3,911,996 0.6259 0.00%
2025-03-19 0 0.670 0.670 0.680 0.670 0.680 1,258,000 847,311 0.6735 0.626 0.626 0.636 0.626 0.636 1,345,350 0.6298 -1.47%
2025-03-18 0 0.680 0.670 0.680 0.660 0.690 8,576,000 5,764,540 0.6722 0.636 0.626 0.636 0.617 0.645 9,171,482 0.6285 3.03%
2025-03-17 0 0.660 0.650 0.660 0.650 0.660 1,064,000 698,080 0.6561 0.617 0.608 0.617 0.608 0.617 1,137,880 0.6135 1.54%
2025-03-14 0 0.650 0.650 0.660 0.640 0.660 3,456,126 2,248,556 0.6506 0.608 0.608 0.617 0.598 0.617 3,696,105 0.6084 0.00%
2025-03-13 0 0.650 0.640 0.650 0.640 0.650 1,024,000 663,990 0.6484 0.608 0.598 0.608 0.598 0.608 1,095,102 0.6063 0.00%
2025-03-12 0 0.650 0.640 0.650 0.640 0.660 3,334,000 2,150,026 0.6449 0.608 0.598 0.608 0.598 0.617 3,565,499 0.6030 0.00%
2025-03-11 0 0.650 0.640 0.650 0.640 0.650 1,378,000 889,608 0.6456 0.608 0.598 0.608 0.598 0.608 1,473,683 0.6037 -1.52%
2025-03-10 0 0.660 0.650 0.660 0.640 0.660 7,758,000 5,015,140 0.6464 0.617 0.608 0.617 0.598 0.617 8,296,683 0.6045 0.00%
2025-03-07 0 0.660 0.650 0.660 0.650 0.670 3,568,000 2,360,660 0.6616 0.617 0.608 0.617 0.608 0.626 3,815,747 0.6187 0.00%
2025-03-06 0 0.660 0.650 0.660 0.650 0.680 4,884,378 3,246,201 0.6646 0.617 0.608 0.617 0.608 0.636 5,223,529 0.6215 1.54%
2025-03-05 0 0.650 0.650 0.660 0.640 0.660 2,316,000 1,502,620 0.6488 0.608 0.608 0.617 0.598 0.617 2,476,813 0.6067 1.56%
2025-03-04 0 0.640 0.640 0.650 0.640 0.650 1,190,000 761,800 0.6402 0.598 0.598 0.608 0.598 0.608 1,272,629 0.5986 -1.54%
2025-03-03 0 0.650 0.640 0.650 0.640 0.650 994,000 640,240 0.6441 0.608 0.598 0.608 0.598 0.608 1,063,019 0.6023 1.56%
2025-02-28 0 0.640 0.640 0.650 0.640 0.650 2,564,000 1,654,750 0.6454 0.598 0.598 0.608 0.598 0.608 2,742,033 0.6035 -3.03%
2025-02-27 0 0.660 0.650 0.660 0.640 0.660 4,844,000 3,148,380 0.6500 0.617 0.608 0.617 0.598 0.617 5,180,347 0.6078 1.54%
2025-02-26 0 0.650 0.650 0.660 0.640 0.660 1,890,000 1,239,320 0.6557 0.608 0.608 0.617 0.598 0.617 2,021,234 0.6132 0.00%
2025-02-25 0 0.650 0.640 0.650 0.640 0.660 2,284,000 1,473,760 0.6453 0.608 0.598 0.608 0.598 0.617 2,442,591 0.6034 1.56%
2025-02-24 0 0.640 0.640 0.650 0.640 0.650 3,624,000 2,331,720 0.6434 0.598 0.598 0.608 0.598 0.608 3,875,635 0.6016 -1.54%
2025-02-21 0 0.650 0.640 0.650 0.640 0.650 2,752,000 1,782,020 0.6475 0.608 0.598 0.608 0.598 0.608 2,943,087 0.6055 0.00%
2025-02-20 0 0.650 0.640 0.650 0.640 0.670 7,994,000 5,210,220 0.6518 0.608 0.598 0.608 0.598 0.626 8,549,070 0.6094 -1.52%
2025-02-19 0 0.660 0.640 0.660 0.630 0.670 7,526,000 4,892,528 0.6501 0.617 0.598 0.617 0.589 0.626 8,048,574 0.6079 -1.49%
2025-02-18 0 0.670 0.660 0.670 0.650 0.680 3,604,000 2,394,420 0.6644 0.626 0.617 0.626 0.608 0.636 3,854,247 0.6212 0.00%
2025-02-17 0 0.670 0.660 0.670 0.660 0.670 4,488,000 2,986,890 0.6655 0.626 0.617 0.626 0.617 0.626 4,799,628 0.6223 0.00%
2025-02-14 0 0.670 0.660 0.670 0.660 0.670 2,598,000 1,721,720 0.6627 0.626 0.617 0.626 0.617 0.626 2,778,394 0.6197 0.00%
2025-02-13 0 0.670 0.660 0.670 0.660 0.690 2,588,000 1,741,379 0.6729 0.626 0.617 0.626 0.617 0.645 2,767,700 0.6292 -1.47%
2025-02-12 0 0.680 0.670 0.690 0.670 0.680 2,264,000 1,535,960 0.6784 0.636 0.626 0.645 0.626 0.636 2,421,203 0.6344 1.49%
2025-02-11 0 0.670 0.660 0.670 0.660 0.680 1,562,000 1,048,520 0.6713 0.626 0.617 0.626 0.617 0.636 1,670,459 0.6277 -1.47%
2025-02-10 0 0.680 0.670 0.680 0.660 0.680 1,128,000 756,360 0.6705 0.636 0.626 0.636 0.617 0.636 1,206,324 0.6270 0.00%
2025-02-07 0 0.680 0.670 0.680 0.660 0.680 2,144,000 1,446,020 0.6744 0.636 0.626 0.636 0.617 0.636 2,292,870 0.6307 0.00%
2025-02-06 0 0.680 0.670 0.680 0.660 0.680 916,000 613,120 0.6693 0.636 0.626 0.636 0.617 0.636 979,603 0.6259 1.49%
2025-02-05 0 0.670 0.660 0.670 0.660 0.680 952,000 636,830 0.6689 0.626 0.617 0.626 0.617 0.636 1,018,103 0.6255 0.00%
2025-02-04 0 0.670 0.660 0.670 0.660 0.670 2,186,000 1,452,420 0.6644 0.626 0.617 0.626 0.617 0.626 2,337,787 0.6213 0.00%
2025-02-03 0 0.670 0.660 0.670 0.660 0.670 1,870,000 1,236,080 0.6610 0.626 0.617 0.626 0.617 0.626 1,999,845 0.6181 0.00%
2025-01-28 0 0.670 0.670 0.680 0.660 0.680 724,000 483,480 0.6678 0.626 0.626 0.636 0.617 0.636 774,272 0.6244 -1.47%
2025-01-27 0 0.680 0.670 0.680 0.670 0.680 558,000 378,700 0.6787 0.636 0.626 0.636 0.626 0.636 596,745 0.6346 0.00%
2025-01-24 0 0.680 0.660 0.680 0.660 0.680 1,268,000 852,840 0.6726 0.636 0.617 0.636 0.617 0.636 1,356,045 0.6289 0.00%
2025-01-23 0 0.680 0.670 0.680 0.660 0.680 1,446,000 964,780 0.6672 0.636 0.626 0.636 0.617 0.636 1,546,404 0.6239 3.03%
2025-01-22 0 0.660 0.650 0.660 0.650 0.660 1,234,000 809,720 0.6562 0.617 0.608 0.617 0.608 0.617 1,319,684 0.6136 0.00%
2025-01-21 0 0.660 0.650 0.660 0.650 0.670 1,802,000 1,197,960 0.6648 0.617 0.608 0.617 0.608 0.626 1,927,123 0.6216 -2.94%
2025-01-20 0 0.680 0.660 0.680 0.640 0.680 6,382,000 4,197,216 0.6577 0.636 0.617 0.636 0.598 0.636 6,825,139 0.6150 6.25%
2025-01-17 0 0.640 0.640 0.650 0.640 0.640 318,000 203,520 0.6400 0.598 0.598 0.608 0.598 0.598 340,081 0.5984 0.00%
2025-01-16 0 0.640 0.640 0.650 0.640 0.650 747,136 479,370 0.6416 0.598 0.598 0.608 0.598 0.608 799,014 0.6000 0.00%
2025-01-15 0 0.640 0.640 0.650 0.640 0.650 430,000 278,408 0.6475 0.598 0.598 0.608 0.598 0.608 459,857 0.6054 0.00%
2025-01-14 0 0.640 0.640 0.650 0.640 0.650 1,396,000 899,000 0.6440 0.598 0.598 0.608 0.598 0.608 1,492,932 0.6022 0.00%
2025-01-13 0 0.640 0.640 0.650 0.620 0.660 3,026,000 1,945,820 0.6430 0.598 0.598 0.608 0.580 0.617 3,236,113 0.6013 1.59%
2025-01-10 0 0.630 0.630 0.640 0.630 0.640 46,000 29,280 0.6365 0.589 0.589 0.598 0.589 0.598 49,194 0.5952 -1.56%
2025-01-09 0 0.640 0.640 0.650 0.630 0.640 1,440,000 920,180 0.6390 0.598 0.598 0.608 0.589 0.598 1,539,988 0.5975 1.59%
2025-01-08 0 0.630 0.630 0.640 0.620 0.640 2,072,000 1,313,040 0.6337 0.589 0.589 0.598 0.580 0.598 2,215,871 0.5926 -1.56%
2025-01-07 0 0.640 0.630 0.640 0.620 0.640 810,000 510,040 0.6297 0.598 0.589 0.598 0.580 0.598 866,243 0.5888 0.00%
2025-01-06 0 0.640 0.630 0.640 0.620 0.640 1,060,000 667,300 0.6295 0.598 0.589 0.598 0.580 0.598 1,133,602 0.5887 3.23%
2025-01-03 0 0.620 0.620 0.630 0.620 0.620 224,000 138,880 0.6200 0.580 0.580 0.589 0.580 0.580 239,554 0.5797 0.00%
2025-01-02 0 0.620 0.620 0.630 0.620 0.640 3,352,000 2,098,560 0.6261 0.580 0.580 0.589 0.580 0.598 3,584,749 0.5854 -3.12%
2024-12-31 0 0.640 0.640 0.650 0.630 0.650 1,160,000 741,660 0.6394 0.598 0.598 0.608 0.589 0.608 1,240,546 0.5978 0.00%
2024-12-30 0 0.640 0.630 0.640 0.620 0.640 1,882,000 1,198,457 0.6368 0.598 0.589 0.598 0.580 0.598 2,012,678 0.5955 3.23%
2024-12-27 0 0.620 0.610 0.620 0.610 0.630 5,894,000 3,658,800 0.6208 0.580 0.570 0.580 0.570 0.589 6,303,255 0.5805 0.00%
2024-12-24 0 0.620 0.620 0.630 0.610 0.620 812,000 501,220 0.6173 0.580 0.580 0.589 0.570 0.580 868,382 0.5772 0.00%
2024-12-23 0 0.620 0.610 0.620 0.610 0.620 752,000 463,540 0.6164 0.580 0.570 0.580 0.570 0.580 804,216 0.5764 0.00%
2024-12-20 0 0.620 0.610 0.620 0.600 0.630 2,828,000 1,729,760 0.6117 0.580 0.570 0.580 0.561 0.589 3,024,365 0.5719 0.00%
2024-12-19 0 0.620 0.620 0.630 0.610 0.630 2,942,000 1,822,820 0.6196 0.580 0.580 0.589 0.570 0.589 3,146,280 0.5794 0.00%
2024-12-18 0 0.620 0.620 0.630 0.610 0.620 1,134,000 702,200 0.6192 0.580 0.580 0.589 0.570 0.580 1,212,740 0.5790 0.00%
2024-12-17 0 0.620 0.620 0.630 0.610 0.620 990,000 613,660 0.6199 0.580 0.580 0.589 0.570 0.580 1,058,741 0.5796 0.00%
2024-12-16 0 0.620 0.620 0.630 0.620 0.630 872,000 545,280 0.6253 0.580 0.580 0.589 0.580 0.589 932,548 0.5847 0.00%
2024-12-13 0 0.620 0.610 0.620 0.610 0.620 448,000 277,460 0.6193 0.580 0.570 0.580 0.570 0.580 479,107 0.5791 0.00%
2024-12-12 0 0.620 0.620 0.630 0.620 0.620 1,732,000 1,073,840 0.6200 0.580 0.580 0.589 0.580 0.580 1,852,263 0.5797 0.00%
2024-12-11 0 0.620 0.620 0.630 0.610 0.620 2,214,000 1,372,000 0.6197 0.580 0.580 0.589 0.570 0.580 2,367,731 0.5795 1.64%
2024-12-10 0 0.610 0.610 0.620 0.610 0.640 3,816,000 2,364,519 0.6196 0.570 0.570 0.580 0.570 0.598 4,080,967 0.5794 -3.17%
2024-12-09 0 0.630 0.620 0.630 0.610 0.630 1,176,000 725,699 0.6171 0.589 0.580 0.589 0.570 0.589 1,257,657 0.5770 3.28%
2024-12-06 0 0.610 0.610 0.620 0.600 0.610 2,060,000 1,246,660 0.6052 0.570 0.570 0.580 0.561 0.570 2,203,038 0.5659 1.67%
2024-12-05 0 0.600 0.600 0.610 0.600 0.610 864,000 519,400 0.6012 0.561 0.561 0.570 0.561 0.570 923,993 0.5621 -1.64%
2024-12-04 0 0.610 0.600 0.610 0.600 0.610 1,358,000 822,379 0.6056 0.570 0.561 0.570 0.561 0.570 1,452,294 0.5663 1.67%
2024-12-03 0 0.600 0.600 0.610 0.590 0.610 1,488,000 892,600 0.5999 0.561 0.561 0.570 0.552 0.570 1,591,321 0.5609 1.69%
2024-12-02 0 0.590 0.590 0.600 0.590 0.610 2,594,000 1,555,240 0.5996 0.552 0.552 0.561 0.552 0.570 2,774,117 0.5606 -1.67%
2024-11-29 0 0.600 0.600 0.610 0.590 0.610 1,476,000 890,900 0.6036 0.561 0.561 0.570 0.552 0.570 1,578,487 0.5644 -1.64%
2024-11-28 0 0.610 0.600 0.610 0.600 0.610 358,000 214,880 0.6002 0.570 0.561 0.570 0.561 0.570 382,858 0.5613 1.67%
2024-11-27 0 0.600 0.600 0.610 0.590 0.610 1,068,000 635,300 0.5949 0.561 0.561 0.570 0.552 0.570 1,142,157 0.5562 1.69%
2024-11-26 0 0.590 0.590 0.600 0.570 0.610 3,664,000 2,165,440 0.5910 0.552 0.552 0.561 0.533 0.570 3,918,413 0.5526 -1.67%
2024-11-25 0 0.600 0.600 0.610 0.600 0.610 850,000 515,400 0.6064 0.561 0.561 0.570 0.561 0.570 909,020 0.5670 -1.64%
2024-11-22 0 0.610 0.600 0.610 0.600 0.640 4,510,000 2,771,460 0.6145 0.570 0.561 0.570 0.561 0.598 4,823,156 0.5746 -3.17%
2024-11-21 0 0.630 0.630 0.640 0.620 0.630 448,000 281,860 0.6292 0.589 0.589 0.598 0.580 0.589 479,107 0.5883 -1.56%
2024-11-20 0 0.640 0.630 0.640 0.620 0.640 336,000 211,340 0.6290 0.598 0.589 0.598 0.580 0.598 359,330 0.5881 1.59%
2024-11-19 0 0.630 0.630 0.640 0.630 0.640 2,120,000 1,345,880 0.6348 0.589 0.589 0.598 0.589 0.598 2,267,204 0.5936 1.61%
2024-11-18 0 0.620 0.620 0.630 0.620 0.630 800,000 502,520 0.6282 0.580 0.580 0.589 0.580 0.589 855,549 0.5874 0.00%
2024-11-15 0 0.620 0.620 0.630 0.620 0.630 238,000 147,760 0.6208 0.580 0.580 0.589 0.580 0.589 254,526 0.5805 1.64%
2024-11-14 0 0.610 0.610 0.630 0.610 0.630 4,192,000 2,611,700 0.6230 0.570 0.570 0.589 0.570 0.589 4,483,075 0.5826 -4.69%
2024-11-13 0 0.640 0.630 0.650 0.630 0.640 528,000 337,780 0.6397 0.598 0.589 0.608 0.589 0.598 564,662 0.5982 0.00%
2024-11-12 0 0.640 0.640 0.650 0.630 0.660 3,288,000 2,124,020 0.6460 0.598 0.598 0.608 0.589 0.617 3,516,305 0.6040 -3.03%
2024-11-11 0 0.660 0.650 0.660 0.650 0.660 2,102,000 1,371,520 0.6525 0.617 0.608 0.617 0.608 0.617 2,247,954 0.6101 -1.49%
2024-11-08 0 0.670 0.650 0.670 0.650 0.680 1,554,000 1,026,660 0.6607 0.626 0.608 0.626 0.608 0.636 1,661,903 0.6178 1.52%
2024-11-07 0 0.660 0.660 0.670 0.650 0.670 2,622,000 1,732,880 0.6609 0.617 0.617 0.626 0.608 0.626 2,804,061 0.6180 1.54%
2024-11-06 0 0.650 0.650 0.660 0.650 0.680 2,480,000 1,633,860 0.6588 0.608 0.608 0.617 0.608 0.636 2,652,201 0.6160 -2.99%
2024-11-05 0 0.670 0.670 0.680 0.660 0.680 2,332,000 1,558,614 0.6684 0.626 0.626 0.636 0.617 0.636 2,493,924 0.6250 1.52%
2024-11-04 0 0.660 0.650 0.660 0.650 0.670 2,251,136 1,483,161 0.6589 0.617 0.608 0.617 0.608 0.626 2,407,446 0.6161 -1.49%
2024-11-01 0 0.670 0.660 0.670 0.660 0.680 1,880,000 1,259,000 0.6697 0.626 0.617 0.626 0.617 0.636 2,010,539 0.6262 0.00%
2024-10-31 0 0.670 0.670 0.680 0.660 0.680 2,388,000 1,605,920 0.6725 0.626 0.626 0.636 0.617 0.636 2,553,813 0.6288 0.00%
2024-10-30 0 0.670 0.660 0.670 0.660 0.690 5,356,000 3,572,440 0.6670 0.626 0.617 0.626 0.617 0.645 5,727,898 0.6237 -1.47%
2024-10-29 0 0.680 0.670 0.680 0.670 0.690 994,000 681,000 0.6851 0.636 0.626 0.636 0.626 0.645 1,063,019 0.6406 0.00%
2024-10-28 0 0.680 0.670 0.680 0.670 0.690 1,242,000 845,960 0.6811 0.636 0.626 0.636 0.626 0.645 1,328,239 0.6369 0.00%
2024-10-25 0 0.680 0.670 0.690 0.670 0.680 2,484,000 1,685,040 0.6784 0.636 0.626 0.645 0.626 0.636 2,656,479 0.6343 -1.45%
2024-10-24 0 0.690 0.670 0.690 0.670 0.690 4,028,000 2,714,700 0.6740 0.645 0.626 0.645 0.626 0.645 4,307,688 0.6302 0.00%
2024-10-23 0 0.690 0.680 0.690 0.680 0.690 2,728,000 1,855,360 0.6801 0.645 0.636 0.645 0.636 0.645 2,917,421 0.6360 0.00%
2024-10-22 0 0.690 0.680 0.690 0.670 0.690 4,742,000 3,207,100 0.6763 0.645 0.636 0.645 0.626 0.645 5,071,265 0.6324 0.00%
2024-10-21 0 0.690 0.680 0.690 0.680 0.690 1,734,000 1,187,940 0.6851 0.645 0.636 0.645 0.636 0.645 1,854,402 0.6406 0.00%
2024-10-18 0 0.690 0.690 0.700 0.670 0.700 1,958,000 1,349,591 0.6893 0.645 0.645 0.655 0.626 0.655 2,093,955 0.6445 2.99%
2024-10-17 0 0.670 0.670 0.680 0.670 0.690 1,600,000 1,084,760 0.6780 0.626 0.626 0.636 0.626 0.645 1,711,097 0.6340 -1.47%
2024-10-16 0 0.680 0.680 0.690 0.670 0.690 1,818,000 1,241,849 0.6831 0.636 0.636 0.645 0.626 0.645 1,944,234 0.6387 -1.45%
2024-10-15 0 0.690 0.670 0.690 0.670 0.710 3,438,000 2,358,620 0.6860 0.645 0.626 0.645 0.626 0.664 3,676,720 0.6415 -1.43%
2024-10-14 0 0.700 0.680 0.700 0.670 0.700 5,628,000 3,831,600 0.6808 0.655 0.636 0.655 0.626 0.655 6,018,785 0.6366 1.45%
2024-10-10 0 0.690 0.680 0.690 0.660 0.700 3,270,681 2,243,568 0.6860 0.645 0.636 0.645 0.617 0.655 3,497,783 0.6414 6.15%
2024-10-09 0 0.650 0.650 0.660 0.650 0.700 8,675,574 5,818,498 0.6707 0.608 0.608 0.617 0.608 0.655 9,277,970 0.6271 -5.80%
2024-10-08 0 0.690 0.680 0.690 0.680 0.760 17,426,000 12,266,260 0.7039 0.645 0.636 0.645 0.636 0.711 18,635,989 0.6582 -10.39%
2024-10-07 0 0.770 0.760 0.770 0.700 0.770 12,144,024 8,935,976 0.7358 0.720 0.711 0.720 0.655 0.720 12,987,254 0.6881 8.45%
2024-10-04 0 0.710 0.700 0.710 0.670 0.710 6,074,252 4,181,783 0.6884 0.664 0.655 0.664 0.626 0.664 6,496,023 0.6437 2.90%
2024-10-03 0 0.690 0.670 0.690 0.670 0.700 5,196,000 3,534,216 0.6802 0.645 0.626 0.645 0.626 0.655 5,556,789 0.6360 -1.43%
2024-10-02 0 0.700 0.690 0.700 0.660 0.720 15,751,976 11,037,610 0.7007 0.655 0.645 0.655 0.617 0.673 16,845,728 0.6552 6.06%
2024-09-30 0 0.660 0.650 0.660 0.630 0.670 9,322,631 6,083,377 0.6525 0.617 0.608 0.617 0.589 0.626 9,969,956 0.6102 4.76%
2024-09-27 0 0.630 0.620 0.630 0.610 0.640 5,518,000 3,450,018 0.6252 0.589 0.580 0.589 0.570 0.598 5,901,147 0.5846 1.61%
2024-09-26 0 0.620 0.610 0.620 0.610 0.630 2,606,000 1,605,200 0.6160 0.580 0.570 0.580 0.570 0.589 2,786,950 0.5760 1.64%
2024-09-25 0 0.610 0.600 0.610 0.600 0.620 1,164,000 711,400 0.6112 0.570 0.561 0.570 0.561 0.580 1,244,823 0.5715 0.00%
2024-09-24 0 0.610 0.600 0.610 0.590 0.610 2,044,000 1,231,140 0.6023 0.570 0.561 0.570 0.552 0.570 2,185,927 0.5632 3.39%
2024-09-23 0 0.590 0.590 0.600 0.590 0.590 650,000 383,500 0.5900 0.552 0.552 0.561 0.552 0.552 695,133 0.5517 0.00%
2024-09-20 0 0.590 0.590 0.600 0.590 0.600 206,000 123,060 0.5974 0.552 0.552 0.561 0.552 0.561 220,304 0.5586 -1.67%
2024-09-19 0 0.600 0.580 0.600 0.570 0.600 3,212,000 1,873,880 0.5834 0.561 0.542 0.561 0.533 0.561 3,435,028 0.5455 1.69%
2024-09-17 0 0.590 0.570 0.590 0.570 0.590 1,726,000 999,020 0.5788 0.552 0.533 0.552 0.533 0.552 1,845,846 0.5412 1.72%
2024-09-16 0 0.580 0.580 0.590 0.570 0.590 784,000 452,620 0.5773 0.542 0.542 0.552 0.533 0.552 838,438 0.5398 -3.33%
2024-09-13 0 0.600 0.580 0.600 0.570 0.600 1,608,000 940,900 0.5851 0.561 0.542 0.561 0.533 0.561 1,719,653 0.5471 5.26%
2024-09-12 0 0.570 0.570 0.580 0.570 0.580 1,414,000 806,160 0.5701 0.533 0.533 0.542 0.533 0.542 1,512,182 0.5331 1.79%
2024-09-11 0 0.560 0.560 0.570 0.560 0.570 1,452,000 822,320 0.5663 0.524 0.524 0.533 0.524 0.533 1,552,821 0.5296 -1.75%
2024-09-10 0 0.570 0.570 0.580 0.570 0.580 736,000 422,000 0.5734 0.533 0.533 0.542 0.533 0.542 787,105 0.5361 -1.72%
2024-09-09 0 0.580 0.570 0.580 0.570 0.590 1,780,000 1,035,240 0.5816 0.542 0.533 0.542 0.533 0.552 1,903,596 0.5438 -1.69%
2024-09-05 0 0.590 0.590 0.600 0.590 0.590 736,000 434,240 0.5900 0.552 0.552 0.561 0.552 0.552 787,105 0.5517 0.00%
2024-09-04 0 0.590 0.590 0.600 0.580 0.590 503,263 296,650 0.5895 0.552 0.552 0.561 0.542 0.552 538,207 0.5512 0.00%
2024-09-03 0 0.590 0.590 0.600 0.590 0.600 416,000 246,480 0.5925 0.552 0.552 0.561 0.552 0.561 444,885 0.5540 -1.67%
2024-09-02 0 0.600 0.590 0.600 0.590 0.600 200,000 118,040 0.5902 0.561 0.552 0.561 0.552 0.561 213,887 0.5519 0.00%
2024-08-30 0 0.600 0.590 0.600 0.590 0.600 2,214,312 1,315,091 0.5939 0.561 0.552 0.561 0.552 0.561 2,368,065 0.5553 1.69%
2024-08-29 0 0.590 0.580 0.590 0.560 0.590 4,512,000 2,605,060 0.5774 0.552 0.542 0.552 0.524 0.552 4,825,294 0.5399 0.00%
2024-08-28 0 0.590 0.590 0.600 0.590 0.610 2,308,000 1,368,860 0.5931 0.552 0.552 0.561 0.552 0.570 2,468,258 0.5546 -3.28%
2024-08-27 0 0.610 0.600 0.610 0.600 0.610 2,420,000 1,459,100 0.6029 0.570 0.561 0.570 0.561 0.570 2,588,035 0.5638 1.67%
2024-08-26 0 0.600 0.600 0.610 0.590 0.620 2,646,000 1,593,940 0.6024 0.561 0.561 0.570 0.552 0.580 2,829,727 0.5633 -3.23%
2024-08-23 0 0.620 0.610 0.620 0.600 0.620 688,000 422,420 0.6140 0.580 0.570 0.580 0.561 0.580 735,772 0.5741 1.64%
2024-08-22 0 0.610 0.610 0.620 0.610 0.620 2,060,000 1,260,100 0.6117 0.570 0.570 0.580 0.570 0.580 2,203,038 0.5720 0.00%
2024-08-21 0 0.610 0.610 0.620 0.610 0.620 1,222,000 756,300 0.6189 0.570 0.570 0.580 0.570 0.580 1,306,851 0.5787 -3.17%
2024-08-20 0 0.630 0.620 0.630 0.620 0.630 1,010,000 636,000 0.6297 0.589 0.580 0.589 0.580 0.589 1,080,130 0.5888 1.61%
2024-08-19 0 0.620 0.620 0.630 0.610 0.630 1,694,000 1,043,700 0.6161 0.580 0.580 0.589 0.570 0.589 1,811,624 0.5761 1.64%
2024-08-16 0 0.610 0.610 0.620 0.610 0.620 1,098,000 669,800 0.6100 0.570 0.570 0.580 0.570 0.580 1,174,241 0.5704 1.67%
2024-08-15 0 0.600 0.600 0.610 0.600 0.610 660,000 401,540 0.6084 0.561 0.561 0.570 0.561 0.570 705,828 0.5689 -3.23%
2024-08-14 0 0.620 0.600 0.620 0.600 0.620 3,522,000 2,146,400 0.6094 0.580 0.561 0.580 0.561 0.580 3,766,553 0.5699 3.33%
2024-08-13 0 0.600 0.600 0.610 0.600 0.610 1,134,000 682,480 0.6018 0.561 0.561 0.570 0.561 0.570 1,212,740 0.5628 0.00%
2024-08-12 0 0.600 0.600 0.610 0.600 0.610 604,000 367,680 0.6087 0.561 0.561 0.570 0.561 0.570 645,939 0.5692 -1.64%
2024-08-09 0 0.610 0.610 0.620 0.610 0.620 538,000 328,340 0.6103 0.570 0.570 0.580 0.570 0.580 575,356 0.5707 0.00%
2024-08-08 0 0.610 0.610 0.620 0.610 0.620 1,394,000 855,020 0.6134 0.570 0.570 0.580 0.570 0.580 1,490,794 0.5735 0.00%
2024-08-07 0 0.610 0.610 0.620 0.610 0.620 196,000 120,740 0.6160 0.570 0.570 0.580 0.570 0.580 209,609 0.5760 0.00%
2024-08-06 0 0.610 0.600 0.610 0.600 0.620 1,134,000 691,140 0.6095 0.570 0.561 0.570 0.561 0.580 1,212,740 0.5699 0.00%
2024-08-05 0 0.610 0.600 0.610 0.590 0.630 7,936,300 4,820,089 0.6073 0.570 0.561 0.570 0.552 0.589 8,487,364 0.5679 -3.17%
2024-08-02 0 0.630 0.620 0.630 0.620 0.640 1,650,000 1,038,600 0.6295 0.589 0.580 0.589 0.580 0.598 1,764,569 0.5886 0.00%
2024-08-01 0 0.630 0.630 0.640 0.630 0.640 748,000 478,480 0.6397 0.589 0.589 0.598 0.589 0.598 799,938 0.5981 -1.56%
2024-07-31 0 0.640 0.630 0.640 0.620 0.640 890,000 562,660 0.6322 0.598 0.589 0.598 0.580 0.598 951,798 0.5912 1.59%
2024-07-30 0 0.630 0.620 0.630 0.620 0.640 1,082,000 682,660 0.6309 0.589 0.580 0.589 0.580 0.598 1,157,130 0.5900 -1.56%
2024-07-29 0 0.640 0.630 0.640 0.630 0.640 172,000 109,160 0.6347 0.598 0.589 0.598 0.589 0.598 183,943 0.5934 0.00%
2024-07-26 0 0.640 0.630 0.640 0.620 0.640 1,750,000 1,097,900 0.6274 0.598 0.589 0.598 0.580 0.598 1,871,513 0.5866 0.00%
2024-07-25 0 0.640 0.620 0.640 0.630 0.640 1,818,000 1,146,880 0.6308 0.598 0.580 0.598 0.589 0.598 1,944,234 0.5899 -1.54%
2024-07-24 0 0.650 0.640 0.650 0.630 0.650 2,568,000 1,643,562 0.6400 0.608 0.598 0.608 0.589 0.608 2,746,311 0.5985 1.56%
2024-07-23 0 0.640 0.630 0.640 0.630 0.640 984,000 623,700 0.6338 0.598 0.589 0.598 0.589 0.598 1,052,325 0.5927 0.00%
2024-07-22 0 0.640 0.630 0.640 0.630 0.640 1,136,000 717,320 0.6314 0.598 0.589 0.598 0.589 0.598 1,214,879 0.5904 1.59%
2024-07-19 0 0.630 0.620 0.630 0.620 0.630 2,154,000 1,344,820 0.6243 0.589 0.580 0.589 0.580 0.589 2,303,565 0.5838 1.61%
2024-07-18 0 0.620 0.620 0.630 0.620 0.640 5,474,000 3,434,540 0.6274 0.580 0.580 0.589 0.580 0.598 5,854,092 0.5867 -3.12%
2024-07-17 0 0.640 0.630 0.640 0.630 0.650 6,024,000 3,852,020 0.6394 0.598 0.589 0.598 0.589 0.608 6,442,281 0.5979 -1.54%
2024-07-16 0 0.650 0.650 0.660 0.650 0.660 4,342,000 2,838,700 0.6538 0.608 0.608 0.617 0.608 0.617 4,643,490 0.6113 -2.99%
2024-07-15 0 0.670 0.660 0.670 0.660 0.670 1,198,000 793,920 0.6627 0.626 0.617 0.626 0.617 0.626 1,281,184 0.6197 -1.47%
2024-07-12 0 0.680 0.670 0.680 0.670 0.680 1,286,000 864,220 0.6720 0.636 0.626 0.636 0.626 0.636 1,375,294 0.6284 1.49%
2024-07-11 0 0.670 0.660 0.670 0.660 0.680 2,092,000 1,403,040 0.6707 0.626 0.617 0.626 0.617 0.636 2,237,260 0.6271 0.00%
2024-07-10 0 0.670 0.660 0.670 0.660 0.690 3,022,000 2,026,062 0.6704 0.626 0.617 0.626 0.617 0.645 3,231,835 0.6269 -1.47%
2024-07-09 0 0.680 0.670 0.680 0.650 0.680 7,090,000 4,709,260 0.6642 0.636 0.626 0.636 0.608 0.636 7,582,300 0.6211 4.62%
2024-07-08 0 0.650 0.640 0.650 0.640 0.650 4,406,000 2,836,500 0.6438 0.608 0.598 0.608 0.598 0.608 4,711,934 0.6020 0.00%
2024-07-05 0 0.650 0.640 0.650 0.640 0.650 3,620,000 2,320,580 0.6410 0.608 0.598 0.608 0.598 0.608 3,871,358 0.5994 0.00%
2024-07-04 0 0.650 0.640 0.650 0.640 0.660 3,398,000 2,198,360 0.6470 0.608 0.598 0.608 0.598 0.617 3,633,943 0.6050 0.00%
2024-07-03 0 0.650 0.640 0.650 0.630 0.650 6,594,000 4,200,240 0.6370 0.608 0.598 0.608 0.589 0.608 7,051,860 0.5956 1.56%
2024-07-02 0 0.640 0.630 0.640 0.620 0.640 4,666,000 2,927,600 0.6274 0.598 0.589 0.598 0.580 0.598 4,989,988 0.5867 1.59%
2024-06-28 0 0.630 0.620 0.630 0.620 0.630 1,010,000 633,800 0.6275 0.589 0.580 0.589 0.580 0.589 1,080,130 0.5868 1.61%
2024-06-27 0 0.620 0.610 0.620 0.610 0.630 1,502,000 935,100 0.6226 0.580 0.570 0.580 0.570 0.589 1,606,293 0.5821 -1.59%
2024-06-26 0 0.630 0.620 0.630 0.620 0.640 1,240,000 782,340 0.6309 0.589 0.580 0.589 0.580 0.598 1,326,100 0.5900 -1.56%
2024-06-25 0 0.640 0.630 0.640 0.610 0.640 4,468,000 2,800,360 0.6268 0.598 0.589 0.598 0.570 0.598 4,778,239 0.5861 4.92%
2024-06-24 0 0.610 0.600 0.610 0.600 0.610 687,000 417,230 0.6073 0.570 0.561 0.570 0.561 0.570 734,702 0.5679 0.00%
2024-06-21 0 0.610 0.600 0.610 0.600 0.620 3,522,000 2,149,200 0.6102 0.570 0.561 0.570 0.561 0.580 3,766,553 0.5706 -0.44%
2024-06-20 0 0.660 0.660 0.670 0.660 0.670 2,746,000 1,827,620 0.6656 0.573 0.573 0.582 0.573 0.582 3,163,380 0.5777 -1.49%
2024-06-19 0 0.670 0.660 0.670 0.660 0.670 2,422,000 1,618,840 0.6684 0.582 0.573 0.582 0.573 0.582 2,790,133 0.5802 1.52%
2024-06-18 0 0.660 0.660 0.670 0.660 0.670 264,000 175,740 0.6657 0.573 0.573 0.582 0.573 0.582 304,127 0.5779 -1.49%
2024-06-17 0 0.670 0.660 0.670 0.660 0.670 2,056,000 1,360,540 0.6617 0.582 0.573 0.582 0.573 0.582 2,368,503 0.5744 0.00%
2024-06-14 0 0.670 0.660 0.670 0.660 0.680 2,020,000 1,350,320 0.6685 0.582 0.573 0.582 0.573 0.590 2,327,031 0.5803 0.00%
2024-06-13 0 0.670 0.660 0.670 0.660 0.680 3,134,000 2,079,700 0.6636 0.582 0.573 0.582 0.573 0.590 3,610,354 0.5760 0.00%
2024-06-12 0 0.670 0.660 0.670 0.660 0.670 2,064,000 1,380,680 0.6689 0.582 0.573 0.582 0.573 0.582 2,377,719 0.5807 -1.47%
2024-06-11 0 0.680 0.670 0.680 0.670 0.680 4,802,000 3,237,240 0.6741 0.590 0.582 0.590 0.582 0.590 5,531,882 0.5852 1.49%
2024-06-07 0 0.670 0.670 0.680 0.660 0.670 1,717,262 1,150,467 0.6699 0.582 0.582 0.590 0.573 0.582 1,978,278 0.5815 1.52%
2024-06-06 0 0.660 0.660 0.670 0.660 0.670 666,000 445,940 0.6696 0.573 0.573 0.582 0.573 0.582 767,229 0.5812 -1.49%
2024-06-05 0 0.670 0.660 0.670 0.650 0.680 2,668,000 1,776,680 0.6659 0.582 0.573 0.582 0.564 0.590 3,073,524 0.5781 3.08%
2024-06-04 0 0.650 0.650 0.660 0.650 0.660 1,044,000 688,020 0.6590 0.564 0.564 0.573 0.564 0.573 1,202,683 0.5721 0.00%
2024-06-03 0 0.650 0.650 0.660 0.650 0.660 1,132,000 735,840 0.6500 0.564 0.564 0.573 0.564 0.573 1,304,059 0.5643 -1.52%
2024-05-31 0 0.660 0.650 0.660 0.650 0.670 1,652,000 1,084,960 0.6568 0.573 0.564 0.573 0.564 0.582 1,903,097 0.5701 0.00%
2024-05-30 0 0.660 0.650 0.660 0.650 0.660 1,142,000 751,320 0.6579 0.573 0.564 0.573 0.564 0.573 1,315,579 0.5711 0.00%
2024-05-29 0 0.660 0.650 0.660 0.650 0.670 1,792,000 1,183,360 0.6604 0.573 0.564 0.573 0.564 0.582 2,064,376 0.5732 -2.94%
2024-05-28 0 0.680 0.670 0.680 0.660 0.680 2,802,000 1,880,254 0.6710 0.590 0.582 0.590 0.573 0.590 3,227,891 0.5825 3.03%
2024-05-27 0 0.660 0.660 0.670 0.640 0.670 4,014,000 2,637,320 0.6570 0.573 0.573 0.582 0.556 0.582 4,624,110 0.5703 3.13%
2024-05-24 0 0.640 0.640 0.650 0.640 0.650 1,934,000 1,241,220 0.6418 0.556 0.556 0.564 0.556 0.564 2,227,959 0.5571 -1.54%
2024-05-23 0 0.650 0.650 0.660 0.640 0.660 2,616,000 1,702,679 0.6509 0.564 0.564 0.573 0.556 0.573 3,013,620 0.5650 -1.52%
2024-05-22 0 0.660 0.660 0.670 0.650 0.670 4,252,000 2,805,400 0.6598 0.573 0.573 0.582 0.564 0.582 4,898,285 0.5727 -1.49%
2024-05-21 0 0.670 0.660 0.670 0.660 0.680 2,580,000 1,724,360 0.6684 0.582 0.573 0.582 0.573 0.590 2,972,148 0.5802 -1.47%
2024-05-20 0 0.680 0.670 0.680 0.670 0.690 2,462,000 1,658,780 0.6738 0.590 0.582 0.590 0.582 0.599 2,836,213 0.5849 0.00%
2024-05-17 0 0.680 0.670 0.690 0.660 0.690 4,534,000 3,055,300 0.6739 0.590 0.582 0.599 0.573 0.599 5,223,148 0.5850 0.00%
2024-05-16 0 0.680 0.670 0.680 0.670 0.680 2,064,000 1,389,780 0.6733 0.590 0.582 0.590 0.582 0.590 2,377,719 0.5845 0.00%
2024-05-14 0 0.680 0.670 0.680 0.660 0.680 4,974,000 3,343,898 0.6723 0.590 0.582 0.590 0.573 0.590 5,730,026 0.5836 3.03%
2024-05-13 0 0.660 0.660 0.670 0.640 0.670 6,514,558 4,296,125 0.6595 0.573 0.573 0.582 0.556 0.582 7,504,742 0.5725 1.54%
2024-05-10 0 0.650 0.640 0.650 0.620 0.650 5,834,000 3,689,280 0.6324 0.564 0.556 0.564 0.538 0.564 6,720,742 0.5489 3.17%
2024-05-09 0 0.630 0.620 0.630 0.620 0.630 5,564,000 3,460,300 0.6219 0.547 0.538 0.547 0.538 0.547 6,409,703 0.5399 0.00%
2024-05-08 0 0.630 0.620 0.630 0.620 0.640 3,006,000 1,890,540 0.6289 0.547 0.538 0.547 0.538 0.556 3,462,899 0.5459 0.00%
2024-05-07 0 0.630 0.620 0.640 0.620 0.640 4,288,000 2,685,240 0.6262 0.547 0.538 0.556 0.538 0.556 4,939,757 0.5436 0.00%
2024-05-06 0 0.630 0.620 0.630 0.610 0.630 4,636,000 2,890,940 0.6236 0.547 0.538 0.547 0.530 0.547 5,340,651 0.5413 1.61%
2024-05-03 0 0.620 0.610 0.620 0.610 0.620 2,918,000 1,782,119 0.6107 0.538 0.530 0.538 0.530 0.538 3,361,523 0.5302 0.00%
2024-05-02 0 0.620 0.610 0.620 0.610 0.640 4,392,000 2,716,880 0.6186 0.538 0.530 0.538 0.530 0.556 5,059,564 0.5370 -1.59%
2024-04-30 0 0.630 0.620 0.630 0.610 0.640 5,850,000 3,654,220 0.6247 0.547 0.538 0.547 0.530 0.556 6,739,174 0.5422 1.61%
2024-04-29 0 0.620 0.610 0.620 0.600 0.620 7,550,000 4,647,559 0.6156 0.538 0.530 0.538 0.521 0.538 8,697,566 0.5344 1.64%
2024-04-26 0 0.610 0.600 0.610 0.580 0.620 9,656,000 5,801,660 0.6008 0.530 0.521 0.530 0.503 0.538 11,123,669 0.5216 5.17%
2024-04-25 0 0.580 0.570 0.580 0.560 0.580 3,358,000 1,920,600 0.5719 0.503 0.495 0.503 0.486 0.503 3,868,401 0.4965 1.75%
2024-04-24 0 0.570 0.560 0.570 0.560 0.570 1,076,000 610,740 0.5676 0.495 0.486 0.495 0.486 0.495 1,239,547 0.4927 1.79%
2024-04-23 0 0.560 0.560 0.570 0.550 0.570 4,306,000 2,403,600 0.5582 0.486 0.486 0.495 0.477 0.495 4,960,493 0.4845 -1.75%
2024-04-22 0 0.570 0.560 0.570 0.550 0.570 2,248,000 1,255,580 0.5585 0.495 0.486 0.495 0.477 0.495 2,589,686 0.4848 1.79%
2024-04-19 0 0.560 0.550 0.560 0.550 0.560 1,076,000 591,980 0.5502 0.486 0.477 0.486 0.477 0.486 1,239,547 0.4776 0.00%
2024-04-18 0 0.560 0.550 0.560 0.540 0.560 902,000 496,360 0.5503 0.486 0.477 0.486 0.469 0.486 1,039,100 0.4777 1.82%
2024-04-17 0 0.550 0.540 0.550 0.540 0.550 1,184,000 649,760 0.5488 0.477 0.469 0.477 0.469 0.477 1,363,963 0.4764 1.85%
2024-04-16 0 0.540 0.540 0.550 0.540 0.550 3,416,000 1,869,940 0.5474 0.469 0.469 0.477 0.469 0.477 3,935,217 0.4752 -1.82%
2024-04-15 0 0.550 0.550 0.560 0.550 0.560 1,054,000 586,580 0.5565 0.477 0.477 0.486 0.477 0.486 1,214,203 0.4831 0.00%
2024-04-12 0 0.550 0.550 0.560 0.540 0.560 2,354,000 1,293,420 0.5495 0.477 0.477 0.486 0.469 0.486 2,711,797 0.4770 0.00%
2024-04-11 0 0.550 0.550 0.560 0.550 0.560 1,198,331 662,472 0.5528 0.477 0.477 0.486 0.477 0.486 1,380,472 0.4799 0.00%
2024-04-10 0 0.550 0.550 0.560 0.550 0.560 506,000 282,240 0.5578 0.477 0.477 0.486 0.477 0.486 582,910 0.4842 -1.79%
2024-04-09 0 0.560 0.550 0.560 0.550 0.560 1,253,894 694,364 0.5538 0.486 0.477 0.486 0.477 0.486 1,444,480 0.4807 1.82%
2024-04-08 0 0.550 0.550 0.560 0.550 0.560 1,536,000 847,440 0.5517 0.477 0.477 0.486 0.477 0.486 1,769,465 0.4789 1.85%
2024-04-05 0 0.540 0.540 0.550 0.540 0.560 2,690,000 1,468,420 0.5459 0.469 0.469 0.477 0.469 0.486 3,098,868 0.4739 -1.82%
2024-04-03 0 0.550 0.550 0.560 0.540 0.560 2,030,000 1,116,720 0.5501 0.477 0.477 0.486 0.469 0.486 2,338,551 0.4775 0.00%
2024-04-02 0 0.550 0.550 0.560 0.550 0.560 824,000 457,220 0.5549 0.477 0.477 0.486 0.477 0.486 949,244 0.4817 -1.79%
2024-03-28 0 0.560 0.550 0.560 0.550 0.560 3,372,000 1,871,780 0.5551 0.486 0.477 0.486 0.477 0.486 3,884,529 0.4819 0.00%
2024-03-27 0 0.560 0.540 0.560 0.540 0.560 3,440,000 1,878,520 0.5461 0.486 0.469 0.486 0.469 0.486 3,962,865 0.4740 3.70%
2024-03-26 0 0.540 0.530 0.540 0.530 0.540 336,000 180,180 0.5363 0.469 0.460 0.469 0.460 0.469 387,070 0.4655 1.89%
2024-03-25 0 0.530 0.530 0.540 0.530 0.540 2,318,000 1,250,880 0.5396 0.460 0.460 0.469 0.460 0.469 2,670,326 0.4684 0.00%
2024-03-22 0 0.530 0.530 0.540 0.530 0.540 1,432,000 762,020 0.5321 0.460 0.460 0.469 0.460 0.469 1,649,658 0.4619 -1.85%
2024-03-21 0 0.540 0.540 0.550 0.530 0.550 1,840,000 988,440 0.5372 0.469 0.469 0.477 0.460 0.477 2,119,672 0.4663 1.89%
2024-03-20 0 0.530 0.530 0.540 0.530 0.540 900,000 480,020 0.5334 0.460 0.460 0.469 0.460 0.469 1,036,796 0.4630 0.00%
2024-03-19 0 0.530 0.530 0.540 0.520 0.540 2,366,000 1,253,840 0.5299 0.460 0.460 0.469 0.451 0.469 2,725,621 0.4600 -1.85%
2024-03-18 0 0.540 0.540 0.550 0.530 0.540 427,530 229,659 0.5372 0.469 0.469 0.477 0.460 0.469 492,513 0.4663 1.89%
2024-03-15 0 0.530 0.530 0.540 0.530 0.550 940,000 507,820 0.5402 0.460 0.460 0.469 0.460 0.477 1,082,876 0.4690 -1.85%
2024-03-14 0 0.540 0.540 0.550 0.530 0.550 2,410,000 1,298,540 0.5388 0.469 0.469 0.477 0.460 0.477 2,776,309 0.4677 1.89%
2024-03-13 0 0.530 0.530 0.540 0.530 0.550 1,204,000 651,360 0.5410 0.460 0.460 0.469 0.460 0.477 1,387,003 0.4696 0.00%
2024-03-12 0 0.530 0.530 0.540 0.530 0.540 642,000 345,520 0.5382 0.460 0.460 0.469 0.460 0.469 739,581 0.4672 0.00%
2024-03-11 0 0.530 0.530 0.540 0.530 0.540 1,390,000 741,480 0.5334 0.460 0.460 0.469 0.460 0.469 1,601,274 0.4631 0.00%
2024-03-08 0 0.530 0.530 0.540 0.520 0.550 8,569,135 4,584,561 0.5350 0.460 0.460 0.469 0.451 0.477 9,871,605 0.4644 7.07%
2024-03-07 0 0.495 0.495 0.500 0.490 0.495 1,218,000 601,780 0.4941 0.430 0.430 0.434 0.425 0.430 1,403,131 0.4289 1.02%
2024-03-06 0 0.490 0.490 0.495 0.490 0.500 1,012,000 502,110 0.4962 0.425 0.425 0.430 0.425 0.434 1,165,819 0.4307 -1.01%
2024-03-05 0 0.495 0.495 0.500 0.490 0.500 1,292,000 641,200 0.4963 0.430 0.430 0.434 0.425 0.434 1,488,378 0.4308 -1.00%
2024-03-04 0 0.500 0.500 0.510 0.500 0.510 412,000 206,020 0.5000 0.434 0.434 0.443 0.434 0.443 474,622 0.4341 -1.96%
2024-03-01 0 0.510 0.500 0.510 0.500 0.510 174,000 87,360 0.5021 0.443 0.434 0.443 0.434 0.443 200,447 0.4358 0.00%
2024-02-29 0 0.510 0.500 0.510 0.500 0.510 840,000 422,300 0.5027 0.443 0.434 0.443 0.434 0.443 967,676 0.4364 2.00%
2024-02-28 0 0.500 0.500 0.510 0.500 0.520 268,000 136,640 0.5099 0.434 0.434 0.443 0.434 0.451 308,735 0.4426 -1.96%
2024-02-27 0 0.510 0.500 0.510 0.500 0.510 260,000 132,580 0.5099 0.443 0.434 0.443 0.434 0.443 299,519 0.4426 2.00%
2024-02-26 0 0.500 0.500 0.510 0.500 0.520 1,050,000 534,820 0.5094 0.434 0.434 0.443 0.434 0.451 1,209,595 0.4421 0.00%
2024-02-23 0 0.500 0.500 0.510 0.500 0.510 1,488,000 750,000 0.5040 0.434 0.434 0.443 0.434 0.443 1,714,169 0.4375 0.00%
2024-02-22 0 0.500 0.500 0.510 0.490 0.510 2,070,000 1,034,880 0.4999 0.434 0.434 0.443 0.425 0.443 2,384,631 0.4340 2.04%
2024-02-21 0 0.490 0.485 0.490 0.480 0.495 2,616,000 1,273,660 0.4869 0.425 0.421 0.425 0.417 0.430 3,013,620 0.4226 2.08%
2024-02-20 0 0.480 0.475 0.480 0.470 0.480 1,182,000 560,960 0.4746 0.417 0.412 0.417 0.408 0.417 1,361,659 0.4120 2.13%
2024-02-19 0 0.470 0.470 0.475 0.465 0.475 1,112,000 522,750 0.4701 0.408 0.408 0.412 0.404 0.412 1,281,019 0.4081 1.08%
2024-02-16 0 0.465 0.465 0.475 0.460 0.475 2,668,000 1,247,090 0.4674 0.404 0.404 0.412 0.399 0.412 3,073,524 0.4058 0.00%
2024-02-15 0 0.465 0.465 0.470 0.460 0.470 2,224,000 1,034,650 0.4652 0.404 0.404 0.408 0.399 0.408 2,562,038 0.4038 0.00%
2024-02-14 0 0.465 0.465 0.475 0.465 0.470 518,000 242,210 0.4676 0.404 0.404 0.412 0.404 0.408 596,734 0.4059 -1.06%
2024-02-09 0 0.470 0.470 0.475 0.460 0.475 1,116,000 521,200 0.4670 0.408 0.408 0.412 0.399 0.412 1,285,627 0.4054 0.00%
2024-02-08 0 0.470 0.470 0.475 0.465 0.480 2,042,000 959,440 0.4699 0.408 0.408 0.412 0.404 0.417 2,352,375 0.4079 -1.05%
2024-02-07 0 0.475 0.475 0.480 0.470 0.480 620,000 294,190 0.4745 0.412 0.412 0.417 0.408 0.417 714,237 0.4119 0.00%
2024-02-06 0 0.475 0.470 0.475 0.465 0.480 891,893 421,992 0.4731 0.412 0.408 0.412 0.404 0.417 1,027,457 0.4107 3.26%
2024-02-05 0 0.460 0.460 0.470 0.460 0.475 1,852,000 864,030 0.4665 0.399 0.399 0.408 0.399 0.412 2,133,496 0.4050 -2.13%
2024-02-02 0 0.470 0.470 0.475 0.465 0.480 1,088,000 514,490 0.4729 0.408 0.408 0.412 0.404 0.417 1,253,371 0.4105 -1.05%
2024-02-01 0 0.475 0.475 0.480 0.470 0.480 136,000 64,570 0.4748 0.412 0.412 0.417 0.408 0.417 156,671 0.4121 0.00%
2024-01-31 0 0.475 0.470 0.475 0.475 0.480 568,000 271,140 0.4774 0.412 0.408 0.412 0.412 0.417 654,333 0.4144 -1.04%
2024-01-30 0 0.480 0.475 0.480 0.475 0.485 2,210,000 1,059,840 0.4796 0.417 0.412 0.417 0.412 0.421 2,545,910 0.4163 -2.04%
2024-01-29 0 0.490 0.480 0.490 0.475 0.490 1,624,000 784,130 0.4828 0.425 0.417 0.425 0.412 0.425 1,870,841 0.4191 3.16%
2024-01-26 0 0.475 0.470 0.475 0.470 0.480 1,184,000 558,220 0.4715 0.412 0.408 0.412 0.408 0.417 1,363,963 0.4093 0.00%
2024-01-25 0 0.475 0.475 0.480 0.470 0.480 856,011 409,854 0.4788 0.412 0.412 0.417 0.408 0.417 986,121 0.4156 0.00%
2024-01-24 0 0.475 0.470 0.475 0.455 0.475 1,724,000 802,150 0.4653 0.412 0.408 0.412 0.395 0.412 1,986,040 0.4039 3.26%
2024-01-23 0 0.460 0.460 0.465 0.460 0.465 564,000 259,660 0.4604 0.399 0.399 0.404 0.399 0.404 649,725 0.3996 -1.08%
2024-01-22 0 0.465 0.460 0.465 0.455 0.470 3,158,000 1,453,430 0.4602 0.404 0.399 0.404 0.395 0.408 3,638,002 0.3995 -1.06%
2024-01-19 0 0.470 0.465 0.475 0.465 0.475 674,000 316,600 0.4697 0.408 0.404 0.412 0.404 0.412 776,445 0.4078 0.00%
2024-01-18 0 0.470 0.470 0.475 0.465 0.475 1,458,000 685,490 0.4702 0.408 0.408 0.412 0.404 0.412 1,679,609 0.4081 0.00%
2024-01-17 0 0.470 0.465 0.470 0.465 0.485 1,328,000 628,300 0.4731 0.408 0.404 0.408 0.404 0.421 1,529,850 0.4107 -3.09%
2024-01-16 0 0.485 0.480 0.485 0.480 0.490 364,504 176,861 0.4852 0.421 0.417 0.421 0.417 0.425 419,907 0.4212 0.00%
2024-01-15 0 0.485 0.485 0.490 0.485 0.495 438,000 214,200 0.4890 0.421 0.421 0.425 0.421 0.430 504,574 0.4245 0.00%
2024-01-12 0 0.485 0.485 0.490 0.485 0.490 116,000 56,780 0.4895 0.421 0.421 0.425 0.421 0.425 133,631 0.4249 0.00%
2024-01-11 0 0.485 0.485 0.490 0.480 0.490 376,000 183,690 0.4885 0.421 0.421 0.425 0.417 0.425 433,150 0.4241 1.04%
2024-01-10 0 0.480 0.475 0.485 0.480 0.485 1,116,000 539,710 0.4836 0.417 0.412 0.421 0.417 0.421 1,285,627 0.4198 0.00%
2024-01-09 0 0.480 0.480 0.485 0.475 0.485 1,380,000 660,710 0.4788 0.417 0.417 0.421 0.412 0.421 1,589,754 0.4156 1.05%
2024-01-08 0 0.475 0.475 0.480 0.470 0.480 1,062,000 507,910 0.4783 0.412 0.412 0.417 0.408 0.417 1,223,419 0.4152 -1.04%
2024-01-05 0 0.480 0.475 0.480 0.470 0.485 2,064,000 987,920 0.4786 0.417 0.412 0.417 0.408 0.421 2,377,719 0.4155 1.05%
2024-01-04 0 0.475 0.470 0.480 0.470 0.485 6,624,000 3,153,270 0.4760 0.412 0.408 0.417 0.408 0.421 7,630,818 0.4132 2.15%
2024-01-03 0 0.465 0.465 0.470 0.465 0.480 6,170,000 2,905,750 0.4709 0.404 0.404 0.408 0.404 0.417 7,107,812 0.4088 0.00%
2024-01-02 0 0.465 0.465 0.470 0.465 0.470 568,000 266,730 0.4696 0.404 0.404 0.408 0.404 0.408 654,333 0.4076 0.00%
2023-12-29 0 0.465 0.465 0.470 0.465 0.470 1,454,000 678,550 0.4667 0.404 0.404 0.408 0.404 0.408 1,675,001 0.4051 -1.06%
2023-12-28 0 0.470 0.465 0.470 0.455 0.470 1,786,000 826,090 0.4625 0.408 0.404 0.408 0.395 0.408 2,057,464 0.4015 3.30%
2023-12-27 0 0.455 0.455 0.460 0.450 0.465 5,456,000 2,487,020 0.4558 0.395 0.395 0.399 0.391 0.404 6,285,288 0.3957 0.00%
2023-12-22 0 0.455 0.455 0.460 0.455 0.465 2,168,000 992,900 0.4580 0.395 0.395 0.399 0.395 0.404 2,497,526 0.3976 -1.09%
2023-12-21 0 0.460 0.455 0.460 0.450 0.465 4,046,000 1,848,530 0.4569 0.399 0.395 0.399 0.391 0.404 4,660,974 0.3966 0.00%
2023-12-20 0 0.460 0.455 0.465 0.455 0.470 5,198,000 2,392,850 0.4603 0.399 0.395 0.404 0.395 0.408 5,988,073 0.3996 0.00%
2023-12-19 0 0.460 0.460 0.465 0.460 0.470 352,000 162,720 0.4623 0.399 0.399 0.404 0.399 0.408 405,502 0.4013 0.00%
2023-12-18 0 0.460 0.460 0.475 0.460 0.475 1,152,000 541,580 0.4701 0.399 0.399 0.412 0.399 0.412 1,327,099 0.4081 -1.08%
2023-12-15 0 0.465 0.460 0.465 0.460 0.465 1,550,000 715,530 0.4616 0.404 0.399 0.404 0.399 0.404 1,785,593 0.4007 2.20%
2023-12-14 0 0.455 0.455 0.465 0.455 0.465 1,406,000 646,390 0.4597 0.395 0.395 0.404 0.395 0.404 1,619,706 0.3991 0.00%
2023-12-13 0 0.455 0.455 0.460 0.455 0.465 2,140,631 989,421 0.4622 0.395 0.395 0.399 0.395 0.404 2,465,997 0.4012 0.00%
2023-12-12 0 0.455 0.455 0.465 0.455 0.470 2,886,000 1,331,170 0.4613 0.395 0.395 0.404 0.395 0.408 3,324,659 0.4004 -2.15%
2023-12-11 0 0.465 0.460 0.465 0.455 0.465 2,302,000 1,055,430 0.4585 0.404 0.399 0.404 0.395 0.404 2,651,894 0.3980 3.33%
2023-12-08 0 0.450 0.450 0.455 0.450 0.460 10,428,000 4,746,690 0.4552 0.391 0.391 0.395 0.391 0.399 12,013,009 0.3951 -1.10%
2023-12-07 0 0.455 0.455 0.460 0.455 0.465 7,218,000 3,321,190 0.4601 0.395 0.395 0.399 0.395 0.404 8,315,104 0.3994 -2.15%
2023-12-06 0 0.465 0.465 0.470 0.460 0.470 2,912,000 1,357,490 0.4662 0.404 0.404 0.408 0.399 0.408 3,354,611 0.4047 0.00%
2023-12-05 0 0.465 0.465 0.470 0.460 0.475 12,040,000 5,667,174 0.4707 0.404 0.404 0.408 0.399 0.412 13,870,026 0.4086 -1.06%
2023-12-04 0 0.470 0.470 0.480 0.470 0.490 2,761,300 1,321,035 0.4784 0.408 0.408 0.417 0.408 0.425 3,181,005 0.4153 0.00%
2023-12-01 0 0.470 0.470 0.480 0.470 0.485 7,824,000 3,695,870 0.4724 0.408 0.408 0.417 0.408 0.421 9,013,213 0.4101 0.00%
2023-11-30 0 0.470 0.465 0.470 0.470 0.495 13,502,130 6,362,511 0.4712 0.408 0.404 0.408 0.408 0.430 15,554,393 0.4090 -3.09%
2023-11-29 0 0.485 0.480 0.485 0.485 0.500 3,216,000 1,581,280 0.4917 0.421 0.417 0.421 0.421 0.434 3,704,818 0.4268 -3.00%
2023-11-28 0 0.500 0.490 0.500 0.490 0.500 4,546,000 2,251,490 0.4953 0.434 0.425 0.434 0.425 0.434 5,236,972 0.4299 1.01%
2023-11-27 0 0.495 0.495 0.500 0.495 0.510 4,310,000 2,150,660 0.4990 0.430 0.430 0.434 0.430 0.443 4,965,101 0.4332 -1.00%
2023-11-24 0 0.500 0.495 0.500 0.500 0.510 4,318,000 2,180,700 0.5050 0.434 0.430 0.434 0.434 0.443 4,974,317 0.4384 -1.96%
2023-11-23 0 0.510 0.500 0.510 0.500 0.510 2,732,000 1,386,960 0.5077 0.443 0.434 0.443 0.434 0.443 3,147,252 0.4407 0.00%
2023-11-22 0 0.510 0.500 0.510 0.495 0.520 3,328,000 1,675,350 0.5034 0.443 0.434 0.443 0.430 0.451 3,833,841 0.4370 0.00%
2023-11-21 0 0.510 0.510 0.520 0.510 0.520 2,024,000 1,046,440 0.5170 0.443 0.443 0.451 0.443 0.451 2,331,639 0.4488 0.00%
2023-11-20 0 0.510 0.510 0.520 0.500 0.510 3,810,000 1,940,760 0.5094 0.443 0.443 0.451 0.434 0.443 4,389,103 0.4422 0.00%
2023-11-17 0 0.510 0.510 0.520 0.510 0.520 410,000 209,400 0.5107 0.443 0.443 0.451 0.443 0.451 472,318 0.4433 -1.92%
2023-11-16 0 0.520 0.510 0.520 0.510 0.520 340,000 173,580 0.5105 0.451 0.443 0.451 0.443 0.451 391,678 0.4432 1.96%
2023-11-15 0 0.510 0.510 0.520 0.510 0.520 974,000 504,880 0.5184 0.443 0.443 0.451 0.443 0.451 1,122,044 0.4500 -1.92%
2023-11-14 0 0.520 0.510 0.520 0.500 0.520 998,000 509,040 0.5101 0.451 0.443 0.451 0.434 0.451 1,149,692 0.4428 1.96%
2023-11-13 0 0.510 0.510 0.520 0.510 0.510 238,000 121,380 0.5100 0.443 0.443 0.451 0.443 0.443 274,175 0.4427 0.00%
2023-11-10 0 0.510 0.510 0.520 0.510 0.510 314,000 160,140 0.5100 0.443 0.443 0.451 0.443 0.443 361,727 0.4427 0.00%
2023-11-09 0 0.510 0.510 0.520 0.500 0.510 1,209,425 616,584 0.5098 0.443 0.443 0.451 0.434 0.443 1,393,252 0.4426 0.00%
2023-11-08 0 0.510 0.500 0.510 0.510 0.520 1,652,000 846,920 0.5127 0.443 0.434 0.443 0.443 0.451 1,903,097 0.4450 -1.92%
2023-11-07 0 0.520 0.510 0.530 0.510 0.520 446,000 231,560 0.5192 0.451 0.443 0.460 0.443 0.451 513,790 0.4507 0.00%
2023-11-06 0 0.520 0.510 0.520 0.510 0.530 3,966,000 2,039,860 0.5143 0.451 0.443 0.451 0.443 0.460 4,568,814 0.4465 -1.89%
2023-11-03 0 0.530 0.520 0.530 0.520 0.530 188,631 99,795 0.5290 0.460 0.451 0.460 0.451 0.460 217,302 0.4592 0.00%
2023-11-02 0 0.530 0.510 0.530 0.510 0.530 594,000 308,700 0.5197 0.460 0.443 0.460 0.443 0.460 684,285 0.4511 3.92%
2023-11-01 0 0.510 0.510 0.520 0.510 0.520 328,000 168,720 0.5144 0.443 0.443 0.451 0.443 0.451 377,855 0.4465 -1.92%
2023-10-31 0 0.520 0.510 0.520 0.520 0.530 276,498 143,784 0.5200 0.451 0.443 0.451 0.451 0.460 318,524 0.4514 0.00%
2023-10-30 0 0.520 0.510 0.520 0.520 0.530 864,000 450,280 0.5212 0.451 0.443 0.451 0.451 0.460 995,324 0.4524 -1.89%
2023-10-27 0 0.530 0.520 0.530 0.520 0.530 474,000 248,340 0.5239 0.460 0.451 0.460 0.451 0.460 546,046 0.4548 1.92%
2023-10-26 0 0.520 0.520 0.530 0.510 0.530 272,000 141,220 0.5192 0.451 0.451 0.460 0.443 0.460 313,343 0.4507 0.00%
2023-10-25 0 0.520 0.520 0.530 0.520 0.530 634,000 330,280 0.5209 0.451 0.451 0.460 0.451 0.460 730,365 0.4522 -1.89%
2023-10-24 0 0.530 0.520 0.530 0.520 0.530 292,000 152,380 0.5218 0.460 0.451 0.460 0.451 0.460 336,383 0.4530 0.00%
2023-10-20 0 0.530 0.530 0.540 0.530 0.540 1,436,000 765,500 0.5331 0.460 0.460 0.469 0.460 0.469 1,654,266 0.4627 1.92%
2023-10-19 0 0.520 0.520 0.530 0.510 0.520 354,000 183,940 0.5196 0.451 0.451 0.460 0.443 0.451 407,806 0.4510 0.00%
2023-10-18 0 0.520 0.510 0.520 0.520 0.530 668,000 347,460 0.5201 0.451 0.443 0.451 0.451 0.460 769,533 0.4515 0.00%
2023-10-17 0 0.520 0.520 0.540 0.520 0.540 16,000 8,480 0.5300 0.451 0.451 0.469 0.451 0.469 18,432 0.4601 0.00%
2023-10-16 0 0.520 0.520 0.540 0.520 0.540 1,042,000 554,340 0.5320 0.451 0.451 0.469 0.451 0.469 1,200,379 0.4618 0.00%
2023-10-13 0 0.520 0.520 0.530 0.510 0.530 466,000 245,960 0.5278 0.451 0.451 0.460 0.443 0.460 536,830 0.4582 -1.89%
2023-10-12 0 0.530 0.520 0.530 0.520 0.530 254,000 132,600 0.5220 0.460 0.451 0.460 0.451 0.460 292,607 0.4532 3.92%
2023-10-11 0 0.510 0.510 0.530 0.510 0.530 324,000 167,560 0.5172 0.443 0.443 0.460 0.443 0.460 373,247 0.4489 -1.92%
2023-10-10 0 0.520 0.510 0.520 0.510 0.520 786,000 405,720 0.5162 0.451 0.443 0.451 0.443 0.451 905,468 0.4481 1.96%
2023-10-09 0 0.510 0.500 0.520 0.510 0.520 790,000 403,180 0.5104 0.443 0.434 0.451 0.443 0.451 910,076 0.4430 -1.92%
2023-10-06 0 0.520 0.510 0.520 0.500 0.520 630,000 324,960 0.5158 0.451 0.443 0.451 0.434 0.451 725,757 0.4478 1.96%
2023-10-05 0 0.510 0.510 0.520 0.510 0.520 490,000 250,080 0.5104 0.443 0.443 0.451 0.443 0.451 564,478 0.4430 0.00%
2023-10-04 0 0.510 0.500 0.510 0.500 0.520 1,926,100 977,828 0.5077 0.443 0.434 0.443 0.434 0.451 2,218,859 0.4407 0.00%
2023-10-03 0 0.510 0.510 0.520 0.500 0.530 3,542,000 1,805,400 0.5097 0.443 0.443 0.451 0.434 0.460 4,080,368 0.4425 -3.77%
2023-09-29 0 0.530 0.530 0.540 0.530 0.540 34,000 18,260 0.5371 0.460 0.460 0.469 0.460 0.469 39,168 0.4662 1.92%
2023-09-28 0 0.520 0.520 0.540 0.520 0.540 180,000 95,620 0.5312 0.451 0.451 0.469 0.451 0.469 207,359 0.4611 -1.89%
2023-09-27 0 0.530 0.530 0.540 0.530 0.540 546,000 290,360 0.5318 0.460 0.460 0.469 0.460 0.469 628,990 0.4616 1.92%
2023-09-26 0 0.520 0.520 0.530 0.520 0.530 94,000 49,400 0.5255 0.451 0.451 0.460 0.451 0.460 108,288 0.4562 -1.89%
2023-09-25 0 0.530 0.520 0.530 0.520 0.530 460,000 242,880 0.5280 0.460 0.451 0.460 0.451 0.460 529,918 0.4583 0.00%
2023-09-22 0 0.530 0.520 0.540 0.520 0.530 1,046,000 551,980 0.5277 0.460 0.451 0.469 0.451 0.460 1,204,987 0.4581 0.00%
2023-09-21 0 0.530 0.520 0.530 0.520 0.530 156,000 82,060 0.5260 0.460 0.451 0.460 0.451 0.460 179,711 0.4566 1.92%
2023-09-20 0 0.520 0.520 0.530 0.520 0.530 2,893,000 1,511,630 0.5225 0.451 0.451 0.460 0.451 0.460 3,332,723 0.4536 0.00%
2023-09-19 0 0.520 0.520 0.530 0.520 0.530 382,000 199,640 0.5226 0.451 0.451 0.460 0.451 0.460 440,062 0.4537 -1.89%
2023-09-18 0 0.530 0.530 0.540 0.520 0.540 351,000 185,700 0.5291 0.460 0.460 0.469 0.451 0.469 404,350 0.4593 0.00%
2023-09-15 0 0.530 0.520 0.530 0.530 0.540 1,252,000 668,719 0.5341 0.460 0.451 0.460 0.460 0.469 1,442,298 0.4636 0.00%
2023-09-14 0 0.530 0.520 0.530 0.520 0.540 4,436,000 2,347,280 0.5291 0.460 0.451 0.460 0.451 0.469 5,110,252 0.4593 0.00%
2023-09-13 0 0.530 0.530 0.540 0.530 0.540 2,014,000 1,079,020 0.5358 0.460 0.460 0.469 0.460 0.469 2,320,119 0.4651 -1.85%
2023-09-12 0 0.540 0.530 0.540 0.530 0.550 1,578,000 852,100 0.5400 0.469 0.460 0.469 0.460 0.477 1,817,849 0.4687 0.00%
2023-09-11 0 0.540 0.540 0.550 0.530 0.550 610,000 330,660 0.5421 0.469 0.469 0.477 0.460 0.477 702,717 0.4705 0.00%
2023-09-07 0 0.540 0.540 0.550 0.540 0.550 622,000 336,680 0.5413 0.469 0.469 0.477 0.469 0.477 716,541 0.4699 -1.82%
2023-09-06 0 0.550 0.550 0.560 0.530 0.560 4,152,000 2,257,920 0.5438 0.477 0.477 0.486 0.460 0.486 4,783,085 0.4721 3.77%
2023-09-05 0 0.530 0.530 0.540 0.530 0.550 2,762,000 1,491,160 0.5399 0.460 0.460 0.469 0.460 0.477 3,181,812 0.4687 -5.36%
2023-09-04 0 0.560 0.540 0.560 0.540 0.560 1,784,000 989,800 0.5548 0.486 0.469 0.486 0.469 0.486 2,055,160 0.4816 1.82%
2023-08-31 0 0.550 0.540 0.550 0.540 0.560 552,000 304,740 0.5521 0.477 0.469 0.477 0.469 0.486 635,902 0.4792 1.85%
2023-08-30 0 0.540 0.540 0.550 0.540 0.560 536,000 294,580 0.5496 0.469 0.469 0.477 0.469 0.486 617,470 0.4771 -1.82%
2023-08-29 0 0.550 0.540 0.550 0.530 0.550 452,000 244,960 0.5419 0.477 0.469 0.477 0.460 0.477 520,702 0.4704 3.77%
2023-08-28 0 0.530 0.530 0.540 0.530 0.550 1,504,000 806,600 0.5363 0.460 0.460 0.469 0.460 0.477 1,732,601 0.4655 0.00%
2023-08-25 0 0.530 0.530 0.540 0.530 0.540 328,000 173,860 0.5301 0.460 0.460 0.469 0.460 0.469 377,855 0.4601 0.00%
2023-08-24 0 0.530 0.530 0.540 0.530 0.540 360,631 192,975 0.5351 0.460 0.460 0.469 0.460 0.469 415,445 0.4645 0.00%
2023-08-23 0 0.530 0.530 0.540 0.530 0.540 560,000 297,240 0.5308 0.460 0.460 0.469 0.460 0.469 645,117 0.4608 0.00%
2023-08-22 0 0.530 0.530 0.540 0.530 0.540 660,000 352,640 0.5343 0.460 0.460 0.469 0.460 0.469 760,317 0.4638 0.00%
2023-08-21 0 0.530 0.530 0.540 0.530 0.540 514,000 275,700 0.5364 0.460 0.460 0.469 0.460 0.469 592,126 0.4656 -1.85%
2023-08-18 0 0.540 0.530 0.550 0.530 0.550 502,000 271,080 0.5400 0.469 0.460 0.477 0.460 0.477 578,302 0.4688 0.00%
2023-08-17 0 0.540 0.540 0.550 0.530 0.550 2,532,000 1,370,880 0.5414 0.469 0.469 0.477 0.460 0.477 2,916,853 0.4700 -3.57%
2023-08-16 0 0.560 0.550 0.560 0.540 0.560 248,000 136,780 0.5515 0.486 0.477 0.486 0.469 0.486 285,695 0.4788 1.82%
2023-08-15 0 0.550 0.550 0.560 0.550 0.560 1,089,030 606,769 0.5572 0.477 0.477 0.486 0.477 0.486 1,254,558 0.4837 1.85%
2023-08-14 0 0.540 0.540 0.550 0.540 0.550 802,000 434,380 0.5416 0.469 0.469 0.477 0.469 0.477 923,900 0.4702 -3.57%
2023-08-11 0 0.560 0.550 0.560 0.550 0.560 812,000 447,020 0.5505 0.486 0.477 0.486 0.477 0.486 935,420 0.4779 1.82%
2023-08-10 0 0.550 0.550 0.560 0.550 0.550 208,000 114,400 0.5500 0.477 0.477 0.486 0.477 0.477 239,615 0.4774 0.00%
2023-08-09 0 0.550 0.550 0.560 0.550 0.560 72,000 39,720 0.5517 0.477 0.477 0.486 0.477 0.486 82,944 0.4789 0.00%
2023-08-08 0 0.550 0.550 0.560 0.550 0.560 1,128,000 627,060 0.5559 0.477 0.477 0.486 0.477 0.486 1,299,451 0.4826 0.00%
2023-08-07 0 0.550 0.550 0.560 0.550 0.560 130,000 71,880 0.5529 0.477 0.477 0.486 0.477 0.486 149,759 0.4800 0.00%
2023-08-04 0 0.550 0.550 0.560 0.550 0.560 1,736,000 970,560 0.5591 0.477 0.477 0.486 0.477 0.486 1,999,864 0.4853 -1.79%
2023-08-03 0 0.560 0.550 0.560 0.560 0.570 1,570,000 879,220 0.5600 0.486 0.477 0.486 0.486 0.495 1,808,633 0.4861 -1.75%
2023-08-02 0 0.570 0.570 0.580 0.560 0.590 1,052,000 601,820 0.5721 0.495 0.495 0.503 0.486 0.512 1,211,899 0.4966 1.79%
2023-08-01 0 0.560 0.560 0.570 0.560 0.570 508,000 285,700 0.5624 0.486 0.486 0.495 0.486 0.495 585,214 0.4882 -3.45%
2023-07-31 0 0.580 0.570 0.580 0.550 0.590 2,036,000 1,167,760 0.5736 0.503 0.495 0.503 0.477 0.512 2,345,463 0.4979 5.45%
2023-07-28 0 0.550 0.550 0.560 0.550 0.560 1,096,000 606,440 0.5533 0.477 0.477 0.486 0.477 0.486 1,262,587 0.4803 0.00%
2023-07-27 0 0.550 0.550 0.560 0.550 0.560 596,000 330,420 0.5544 0.477 0.477 0.486 0.477 0.486 686,589 0.4812 0.00%
2023-07-26 0 0.550 0.550 0.560 0.550 0.560 726,000 399,320 0.5500 0.477 0.477 0.486 0.477 0.486 836,349 0.4775 -1.79%
2023-07-25 0 0.560 0.550 0.560 0.540 0.580 2,888,000 1,609,960 0.5575 0.486 0.477 0.486 0.469 0.503 3,326,963 0.4839 3.70%
2023-07-24 0 0.540 0.540 0.550 0.540 0.550 2,446,000 1,341,920 0.5486 0.469 0.469 0.477 0.469 0.477 2,817,781 0.4762 -1.82%
2023-07-21 0 0.550 0.540 0.550 0.540 0.550 453,893 248,905 0.5484 0.477 0.469 0.477 0.469 0.477 522,883 0.4760 1.85%
2023-07-20 0 0.540 0.540 0.550 0.540 0.550 798,000 431,900 0.5412 0.469 0.469 0.477 0.469 0.477 919,292 0.4698 0.00%
2023-07-19 0 0.540 0.540 0.550 0.540 0.550 1,322,000 714,940 0.5408 0.469 0.469 0.477 0.469 0.477 1,522,938 0.4694 0.00%
2023-07-18 0 0.540 0.540 0.550 0.530 0.550 954,000 515,580 0.5404 0.469 0.469 0.477 0.460 0.477 1,099,004 0.4691 -3.57%
2023-07-14 0 0.560 0.540 0.560 0.540 0.560 506,000 278,800 0.5510 0.486 0.469 0.486 0.469 0.486 582,910 0.4783 1.82%
2023-07-13 0 0.550 0.550 0.560 0.550 0.560 286,000 157,320 0.5501 0.477 0.477 0.486 0.477 0.486 329,471 0.4775 1.85%
2023-07-12 0 0.540 0.540 0.550 0.540 0.560 180,000 98,700 0.5483 0.469 0.469 0.477 0.469 0.486 207,359 0.4760 0.00%
2023-07-11 0 0.540 0.540 0.550 0.540 0.550 274,000 150,660 0.5499 0.469 0.469 0.477 0.469 0.477 315,647 0.4773 -1.82%
2023-07-10 0 0.550 0.540 0.550 0.540 0.550 480,000 261,360 0.5445 0.477 0.469 0.477 0.469 0.477 552,958 0.4727 1.85%
2023-07-07 0 0.540 0.540 0.550 0.540 0.540 84,000 45,360 0.5400 0.469 0.469 0.477 0.469 0.469 96,768 0.4688 0.00%
2023-07-06 0 0.540 0.540 0.550 0.540 0.550 40,000 21,840 0.5460 0.469 0.469 0.477 0.469 0.477 46,080 0.4740 0.00%
2023-07-05 0 0.540 0.540 0.550 0.540 0.560 150,000 82,660 0.5511 0.469 0.469 0.477 0.469 0.486 172,799 0.4784 -1.82%
2023-07-04 0 0.550 0.550 0.560 0.550 0.560 164,000 90,800 0.5537 0.477 0.477 0.486 0.477 0.486 188,927 0.4806 0.00%
2023-07-03 0 0.550 0.550 0.560 0.540 0.560 576,000 318,960 0.5538 0.477 0.477 0.486 0.469 0.486 663,549 0.4807 1.85%
2023-06-30 0 0.540 0.540 0.560 0.540 0.550 210,000 115,160 0.5484 0.469 0.469 0.486 0.469 0.477 241,919 0.4760 0.00%
2023-06-29 0 0.540 0.540 0.550 0.540 0.550 312,000 170,760 0.5473 0.469 0.469 0.477 0.469 0.477 359,423 0.4751 -1.82%
2023-06-28 0 0.550 0.540 0.550 0.540 0.550 264,000 144,080 0.5458 0.477 0.469 0.477 0.469 0.477 304,127 0.4737 3.77%
2023-06-27 0 0.530 0.530 0.550 0.530 0.540 758,000 408,840 0.5394 0.460 0.460 0.477 0.460 0.469 873,213 0.4682 0.00%
2023-06-26 0 0.530 0.530 0.540 0.530 0.550 1,054,000 562,340 0.5335 0.460 0.460 0.469 0.460 0.477 1,214,203 0.4631 -1.85%
2023-06-23 0 0.540 0.540 0.550 0.540 0.560 972,000 534,260 0.5497 0.469 0.469 0.477 0.469 0.486 1,119,740 0.4771 -3.57%
2023-06-21 0 0.560 0.560 0.570 0.550 0.560 1,078,000 600,480 0.5570 0.486 0.486 0.495 0.477 0.486 1,241,851 0.4835 -1.75%
2023-06-20 0 0.570 0.560 0.570 0.560 0.570 528,000 296,020 0.5606 0.495 0.486 0.495 0.486 0.495 608,254 0.4867 1.79%
2023-06-19 0 0.560 0.560 0.570 0.560 0.570 110,000 62,580 0.5689 0.486 0.486 0.495 0.486 0.495 126,720 0.4938 -1.34%
2023-06-16 0 0.590 0.590 0.600 0.580 0.600 1,578,000 931,380 0.5902 0.493 0.493 0.501 0.484 0.501 1,889,589 0.4929 1.72%
2023-06-15 0 0.580 0.580 0.590 0.580 0.590 48,000 27,860 0.5804 0.484 0.484 0.493 0.484 0.493 57,478 0.4847 0.00%
2023-06-14 0 0.580 0.580 0.590 0.580 0.590 232,000 134,640 0.5803 0.484 0.484 0.493 0.484 0.493 277,810 0.4846 -1.69%
2023-06-13 0 0.590 0.580 0.590 0.570 0.590 318,000 186,820 0.5875 0.493 0.484 0.493 0.476 0.493 380,792 0.4906 1.72%
2023-06-12 0 0.580 0.580 0.590 0.570 0.590 1,076,000 621,140 0.5773 0.484 0.484 0.493 0.476 0.493 1,288,465 0.4821 0.00%
2023-06-09 0 0.580 0.580 0.590 0.580 0.590 606,000 351,780 0.5805 0.484 0.484 0.493 0.484 0.493 725,660 0.4848 0.00%
2023-06-08 0 0.580 0.580 0.590 0.580 0.590 284,000 164,740 0.5801 0.484 0.484 0.493 0.484 0.493 340,078 0.4844 0.00%
2023-06-07 0 0.580 0.580 0.590 0.580 0.590 336,000 196,840 0.5858 0.484 0.484 0.493 0.484 0.493 402,346 0.4892 -1.69%
2023-06-06 0 0.590 0.580 0.590 0.580 0.590 454,000 265,940 0.5858 0.493 0.484 0.493 0.484 0.493 543,646 0.4892 0.00%
2023-06-05 0 0.590 0.570 0.590 0.570 0.590 298,000 172,300 0.5782 0.493 0.476 0.493 0.476 0.493 356,843 0.4828 1.72%
2023-06-02 0 0.580 0.570 0.590 0.570 0.590 306,000 177,760 0.5809 0.484 0.476 0.493 0.476 0.493 366,422 0.4851 1.75%
2023-06-01 0 0.570 0.570 0.580 0.570 0.590 1,404,000 803,760 0.5725 0.476 0.476 0.484 0.476 0.493 1,681,232 0.4781 0.00%
2023-05-31 0 0.570 0.570 0.580 0.570 0.580 2,934,000 1,683,960 0.5739 0.476 0.476 0.484 0.476 0.484 3,513,343 0.4793 0.00%
2023-05-30 0 0.570 0.570 0.590 0.570 0.590 1,334,000 773,939 0.5802 0.476 0.476 0.493 0.476 0.493 1,597,409 0.4845 -1.72%
2023-05-29 0 0.580 0.580 0.590 0.580 0.590 558,000 326,040 0.5843 0.484 0.484 0.493 0.484 0.493 668,182 0.4880 0.00%
2023-05-25 0 0.580 0.580 0.600 0.580 0.600 1,048,000 617,300 0.5890 0.484 0.484 0.501 0.484 0.501 1,254,936 0.4919 -3.33%
2023-05-24 0 0.600 0.590 0.600 0.590 0.600 2,232,000 1,320,940 0.5918 0.501 0.493 0.501 0.493 0.501 2,672,727 0.4942 0.00%
2023-05-23 0 0.600 0.600 0.610 0.600 0.610 642,000 386,280 0.6017 0.501 0.501 0.509 0.501 0.509 768,768 0.5025 -1.64%
2023-05-22 0 0.610 0.600 0.610 0.600 0.610 62,000 37,480 0.6045 0.509 0.501 0.509 0.501 0.509 74,242 0.5048 0.00%
2023-05-19 0 0.610 0.600 0.610 0.590 0.610 2,576,000 1,546,760 0.6005 0.509 0.501 0.509 0.493 0.509 3,084,653 0.5014 1.67%
2023-05-18 0 0.600 0.600 0.620 0.600 0.620 430,000 261,500 0.6081 0.501 0.501 0.518 0.501 0.518 514,907 0.5079 -1.64%
2023-05-17 0 0.610 0.600 0.610 0.600 0.620 2,222,000 1,354,340 0.6095 0.509 0.501 0.509 0.501 0.518 2,660,752 0.5090 -1.61%
2023-05-16 0 0.620 0.610 0.630 0.610 0.630 1,148,000 711,320 0.6196 0.518 0.509 0.526 0.509 0.526 1,374,682 0.5174 0.00%
2023-05-15 0 0.620 0.610 0.620 0.620 0.630 424,000 262,900 0.6200 0.518 0.509 0.518 0.518 0.526 507,722 0.5178 0.00%
2023-05-12 0 0.620 0.620 0.630 0.610 0.630 870,000 542,820 0.6239 0.518 0.518 0.526 0.509 0.526 1,041,789 0.5210 -1.59%
2023-05-11 0 0.630 0.610 0.630 0.610 0.630 2,212,000 1,371,240 0.6199 0.526 0.509 0.526 0.509 0.526 2,648,778 0.5177 0.00%
2023-05-10 0 0.630 0.630 0.640 0.620 0.640 836,200 523,552 0.6261 0.526 0.526 0.534 0.518 0.534 1,001,315 0.5229 -1.56%
2023-05-09 0 0.640 0.620 0.640 0.630 0.650 4,994,000 3,163,860 0.6335 0.534 0.518 0.534 0.526 0.543 5,980,107 0.5291 0.00%
2023-05-08 0 0.640 0.640 0.650 0.630 0.660 5,131,800 3,286,886 0.6405 0.534 0.534 0.543 0.526 0.551 6,145,117 0.5349 4.92%
2023-05-05 0 0.610 0.610 0.620 0.610 0.630 1,614,000 988,940 0.6127 0.509 0.509 0.518 0.509 0.526 1,932,698 0.5117 1.67%
2023-05-04 0 0.600 0.600 0.610 0.590 0.610 1,416,000 850,220 0.6004 0.501 0.501 0.509 0.493 0.509 1,695,601 0.5014 1.69%
2023-05-03 0 0.590 0.590 0.600 0.580 0.600 534,000 314,400 0.5888 0.493 0.493 0.501 0.484 0.501 639,443 0.4917 -1.67%
2023-05-02 0 0.600 0.590 0.610 0.590 0.610 436,000 261,340 0.5994 0.501 0.493 0.509 0.493 0.509 522,092 0.5006 0.00%
2023-04-28 0 0.600 0.590 0.600 0.580 0.600 2,428,000 1,441,340 0.5936 0.501 0.493 0.501 0.484 0.501 2,907,429 0.4957 3.45%
2023-04-27 0 0.580 0.580 0.590 0.570 0.590 924,000 536,360 0.5805 0.484 0.484 0.493 0.476 0.493 1,106,452 0.4848 0.00%
2023-04-26 0 0.580 0.580 0.590 0.580 0.590 310,000 180,190 0.5813 0.484 0.484 0.493 0.484 0.493 371,212 0.4854 0.00%
2023-04-25 0 0.580 0.580 0.590 0.580 0.590 250,000 147,220 0.5889 0.484 0.484 0.493 0.484 0.493 299,365 0.4918 -1.69%
2023-04-24 0 0.590 0.590 0.600 0.590 0.590 750,000 442,500 0.5900 0.493 0.493 0.501 0.493 0.493 898,094 0.4927 -1.67%
2023-04-21 0 0.600 0.590 0.600 0.590 0.610 524,000 311,360 0.5942 0.501 0.493 0.501 0.493 0.509 627,468 0.4962 -1.64%
2023-04-20 0 0.610 0.590 0.610 0.590 0.610 450,000 269,980 0.6000 0.509 0.493 0.509 0.493 0.509 538,856 0.5010 1.67%
2023-04-19 0 0.600 0.590 0.610 0.600 0.610 1,798,000 1,081,180 0.6013 0.501 0.493 0.509 0.501 0.509 2,153,030 0.5022 -1.64%
2023-04-18 0 0.610 0.600 0.620 0.600 0.620 844,000 515,100 0.6103 0.509 0.501 0.518 0.501 0.518 1,010,655 0.5097 0.00%
2023-04-17 0 0.610 0.600 0.610 0.600 0.610 384,000 233,160 0.6072 0.509 0.501 0.509 0.501 0.509 459,824 0.5071 0.00%
2023-04-14 0 0.610 0.600 0.620 0.600 0.620 522,000 317,780 0.6088 0.509 0.501 0.518 0.501 0.518 625,073 0.5084 1.67%
2023-04-13 0 0.600 0.590 0.610 0.590 0.610 384,000 230,280 0.5997 0.501 0.493 0.509 0.493 0.509 459,824 0.5008 0.00%
2023-04-12 0 0.600 0.600 0.610 0.580 0.610 1,838,000 1,105,700 0.6016 0.501 0.501 0.509 0.484 0.509 2,200,928 0.5024 5.26%
2023-04-11 0 0.570 0.570 0.580 0.570 0.580 554,000 316,960 0.5721 0.476 0.476 0.484 0.476 0.484 663,392 0.4778 0.00%
2023-04-06 0 0.570 0.570 0.580 0.570 0.580 68,000 38,780 0.5703 0.476 0.476 0.484 0.476 0.484 81,427 0.4763 0.00%
2023-04-04 0 0.570 0.570 0.580 0.570 0.580 356,000 204,640 0.5748 0.476 0.476 0.484 0.476 0.484 426,295 0.4800 0.00%
2023-04-03 0 0.570 0.570 0.580 0.570 0.580 708,000 407,160 0.5751 0.476 0.476 0.484 0.476 0.484 847,801 0.4803 -1.72%
2023-03-31 0 0.580 0.580 0.590 0.570 0.590 854,000 496,560 0.5815 0.484 0.484 0.493 0.476 0.493 1,022,629 0.4856 0.00%
2023-03-30 0 0.580 0.580 0.590 0.570 0.590 694,000 401,060 0.5779 0.484 0.484 0.493 0.476 0.493 831,036 0.4826 -1.69%
2023-03-29 0 0.590 0.580 0.590 0.580 0.600 1,778,886 1,044,667 0.5873 0.493 0.484 0.493 0.484 0.501 2,130,142 0.4904 -3.28%
2023-03-28 0 0.610 0.590 0.610 0.590 0.610 218,000 130,740 0.5997 0.509 0.493 0.509 0.493 0.509 261,046 0.5008 1.67%
2023-03-27 0 0.600 0.590 0.610 0.590 0.610 268,000 161,280 0.6018 0.501 0.493 0.509 0.493 0.509 320,919 0.5026 -1.64%
2023-03-24 0 0.610 0.600 0.610 0.600 0.610 101,700 61,672 0.6064 0.509 0.501 0.509 0.501 0.509 121,782 0.5064 0.00%
2023-03-23 0 0.610 0.600 0.610 0.600 0.610 562,000 339,300 0.6037 0.509 0.501 0.509 0.501 0.509 672,972 0.5042 0.00%
2023-03-22 0 0.610 0.600 0.610 0.600 0.610 142,000 85,600 0.6028 0.509 0.501 0.509 0.501 0.509 170,039 0.5034 1.67%
2023-03-21 0 0.600 0.600 0.610 0.600 0.610 676,000 405,780 0.6003 0.501 0.501 0.509 0.501 0.509 809,482 0.5013 -1.64%
2023-03-20 0 0.610 0.600 0.610 0.600 0.610 236,000 143,580 0.6084 0.509 0.501 0.509 0.501 0.509 282,600 0.5081 0.00%
2023-03-17 0 0.610 0.610 0.620 0.600 0.620 1,436,000 878,240 0.6116 0.509 0.509 0.518 0.501 0.518 1,719,550 0.5107 1.67%
2023-03-16 0 0.600 0.590 0.600 0.590 0.610 654,000 393,020 0.6009 0.501 0.493 0.501 0.493 0.509 783,138 0.5019 -1.64%
2023-03-15 0 0.610 0.600 0.610 0.600 0.610 446,000 268,880 0.6029 0.509 0.501 0.509 0.501 0.509 534,066 0.5035 0.00%
2023-03-14 0 0.610 0.600 0.610 0.600 0.620 1,048,000 629,580 0.6007 0.509 0.501 0.509 0.501 0.518 1,254,936 0.5017 -1.61%
2023-03-13 0 0.620 0.610 0.620 0.600 0.620 616,000 373,200 0.6058 0.518 0.509 0.518 0.501 0.518 737,634 0.5059 0.00%
2023-03-10 0 0.620 0.610 0.620 0.600 0.620 1,828,000 1,114,980 0.6099 0.518 0.509 0.518 0.501 0.518 2,188,954 0.5094 -1.59%
2023-03-09 0 0.630 0.620 0.630 0.620 0.630 212,000 132,920 0.6270 0.526 0.518 0.526 0.518 0.526 253,861 0.5236 -1.56%
2023-03-08 0 0.640 0.620 0.640 0.630 0.650 330,000 209,420 0.6346 0.534 0.518 0.534 0.526 0.543 395,161 0.5300 0.00%
2023-03-07 0 0.640 0.640 0.650 0.630 0.650 2,695,155 1,737,384 0.6446 0.534 0.534 0.543 0.526 0.543 3,227,336 0.5383 1.59%
2023-03-06 0 0.630 0.630 0.640 0.620 0.640 2,102,000 1,331,760 0.6336 0.526 0.526 0.534 0.518 0.534 2,517,057 0.5291 1.61%
2023-03-03 0 0.620 0.620 0.630 0.620 0.630 1,978,000 1,232,720 0.6232 0.518 0.518 0.526 0.518 0.526 2,368,573 0.5204 0.00%
2023-03-02 0 0.620 0.600 0.620 0.600 0.620 1,062,000 650,220 0.6123 0.518 0.501 0.518 0.501 0.518 1,271,701 0.5113 0.00%
2023-03-01 0 0.620 0.610 0.620 0.600 0.620 1,078,000 656,680 0.6092 0.518 0.509 0.518 0.501 0.518 1,290,860 0.5087 3.33%
2023-02-28 0 0.600 0.600 0.610 0.590 0.610 1,221,000 732,750 0.6001 0.501 0.501 0.509 0.493 0.509 1,462,097 0.5012 1.69%
2023-02-27 0 0.590 0.590 0.600 0.590 0.620 2,484,000 1,495,760 0.6022 0.493 0.493 0.501 0.493 0.518 2,974,487 0.5029 -7.81%
2023-02-24 0 0.640 0.630 0.640 0.630 0.640 198,000 126,660 0.6397 0.534 0.526 0.534 0.526 0.534 237,097 0.5342 1.59%
2023-02-23 0 0.630 0.630 0.650 0.630 0.650 941,150 603,330 0.6411 0.526 0.526 0.543 0.526 0.543 1,126,988 0.5353 -4.55%
2023-02-22 0 0.660 0.640 0.660 0.640 0.660 208,000 134,320 0.6458 0.551 0.534 0.551 0.534 0.551 249,071 0.5393 0.00%
2023-02-21 0 0.660 0.640 0.660 0.650 0.670 312,000 203,100 0.6510 0.551 0.534 0.551 0.543 0.560 373,607 0.5436 0.00%
2023-02-20 0 0.660 0.640 0.660 0.650 0.660 740,000 484,240 0.6544 0.551 0.534 0.551 0.543 0.551 886,119 0.5465 0.00%
2023-02-17 0 0.660 0.650 0.660 0.640 0.660 1,562,000 1,016,900 0.6510 0.551 0.543 0.551 0.534 0.551 1,870,430 0.5437 0.00%
2023-02-16 0 0.660 0.650 0.660 0.660 0.670 1,664,518 1,099,931 0.6608 0.551 0.543 0.551 0.551 0.560 1,993,191 0.5518 0.00%
2023-02-15 0 0.660 0.660 0.670 0.620 0.700 10,712,000 7,193,400 0.6715 0.551 0.551 0.560 0.518 0.585 12,827,174 0.5608 6.45%
2023-02-14 0 0.620 0.620 0.630 0.620 0.640 396,000 248,140 0.6266 0.518 0.518 0.526 0.518 0.534 474,194 0.5233 -3.12%
2023-02-13 0 0.640 0.620 0.640 0.620 0.640 176,013 110,948 0.6303 0.534 0.518 0.534 0.518 0.534 210,768 0.5264 3.23%
2023-02-10 0 0.620 0.620 0.630 0.620 0.640 749,414 471,414 0.6290 0.518 0.518 0.526 0.518 0.534 897,392 0.5253 -3.12%
2023-02-09 0 0.640 0.640 0.650 0.640 0.650 850,000 545,260 0.6415 0.534 0.534 0.543 0.534 0.543 1,017,840 0.5357 0.00%
2023-02-08 0 0.640 0.630 0.640 0.630 0.640 70,000 44,400 0.6343 0.534 0.526 0.534 0.526 0.534 83,822 0.5297 0.00%
2023-02-07 0 0.640 0.630 0.640 0.630 0.640 134,000 84,780 0.6327 0.534 0.526 0.534 0.526 0.534 160,459 0.5284 1.59%
2023-02-06 0 0.630 0.630 0.640 0.630 0.650 670,017 427,370 0.6378 0.526 0.526 0.534 0.526 0.543 802,317 0.5327 -3.08%
2023-02-03 0 0.650 0.640 0.650 0.640 0.660 474,000 307,620 0.6490 0.543 0.534 0.543 0.534 0.551 567,595 0.5420 -1.52%
2023-02-02 0 0.660 0.640 0.660 0.640 0.660 1,268,000 825,194 0.6508 0.551 0.534 0.551 0.534 0.551 1,518,377 0.5435 1.54%
2023-02-01 0 0.650 0.640 0.650 0.630 0.650 1,914,000 1,231,160 0.6432 0.543 0.534 0.543 0.526 0.543 2,291,935 0.5372 1.56%
2023-01-31 0 0.640 0.630 0.640 0.630 0.640 1,370,000 870,680 0.6355 0.534 0.526 0.534 0.526 0.534 1,640,518 0.5307 1.59%
2023-01-30 0 0.630 0.620 0.640 0.620 0.650 1,558,000 991,780 0.6366 0.526 0.518 0.534 0.518 0.543 1,865,640 0.5316 -3.08%
2023-01-27 0 0.650 0.640 0.650 0.620 0.650 3,413,262 2,189,549 0.6415 0.543 0.534 0.543 0.518 0.543 4,087,239 0.5357 4.84%
2023-01-26 0 0.620 0.620 0.630 0.610 0.630 706,000 438,340 0.6209 0.518 0.518 0.526 0.509 0.526 845,406 0.5185 0.00%
2023-01-20 0 0.620 0.610 0.630 0.610 0.630 1,262,000 776,860 0.6156 0.518 0.509 0.526 0.509 0.526 1,511,192 0.5141 1.64%
2023-01-19 0 0.610 0.610 0.620 0.600 0.620 608,000 373,500 0.6143 0.509 0.509 0.518 0.501 0.518 728,055 0.5130 0.00%
2023-01-18 0 0.610 0.610 0.620 0.610 0.620 592,000 361,500 0.6106 0.509 0.509 0.518 0.509 0.518 708,895 0.5099 -3.17%
2023-01-17 0 0.630 0.610 0.630 0.620 0.630 416,000 257,940 0.6200 0.526 0.509 0.526 0.518 0.526 498,143 0.5178 1.61%
2023-01-16 0 0.620 0.620 0.630 0.620 0.630 446,000 279,260 0.6261 0.518 0.518 0.526 0.518 0.526 534,066 0.5229 0.00%
2023-01-13 0 0.620 0.620 0.640 0.610 0.630 1,192,000 742,780 0.6231 0.518 0.518 0.534 0.509 0.526 1,427,370 0.5204 -1.59%
2023-01-12 0 0.630 0.620 0.630 0.620 0.640 1,400,000 880,660 0.6290 0.526 0.518 0.526 0.518 0.534 1,676,442 0.5253 1.61%
2023-01-11 0 0.620 0.620 0.630 0.620 0.640 554,000 345,000 0.6227 0.518 0.518 0.526 0.518 0.534 663,392 0.5201 0.00%
2023-01-10 0 0.620 0.620 0.630 0.620 0.630 426,000 265,900 0.6242 0.518 0.518 0.526 0.518 0.526 510,117 0.5213 -3.12%
2023-01-09 0 0.640 0.620 0.640 0.630 0.640 1,726,000 1,099,540 0.6370 0.534 0.518 0.534 0.526 0.534 2,066,813 0.5320 3.23%
2023-01-06 0 0.620 0.620 0.630 0.610 0.630 2,611,000 1,625,270 0.6225 0.518 0.518 0.526 0.509 0.526 3,126,564 0.5198 0.00%
2023-01-05 0 0.620 0.600 0.620 0.580 0.620 5,242,013 3,168,508 0.6044 0.518 0.501 0.518 0.484 0.518 6,277,092 0.5048 5.08%
2023-01-04 0 0.590 0.580 0.590 0.560 0.590 2,050,000 1,184,540 0.5778 0.493 0.484 0.493 0.468 0.493 2,454,790 0.4825 3.51%
2023-01-03 0 0.570 0.550 0.570 0.550 0.580 2,928,000 1,636,560 0.5589 0.476 0.459 0.476 0.459 0.484 3,506,158 0.4668 0.00%
2022-12-30 0 0.570 0.570 0.580 0.570 0.580 620,000 355,800 0.5739 0.476 0.476 0.484 0.476 0.484 742,424 0.4792 0.00%
2022-12-29 0 0.570 0.560 0.580 0.550 0.580 724,000 410,360 0.5668 0.476 0.468 0.484 0.459 0.484 866,960 0.4733 1.79%
2022-12-28 0 0.560 0.560 0.570 0.560 0.570 722,000 407,680 0.5647 0.468 0.468 0.476 0.468 0.476 864,565 0.4715 0.00%
2022-12-23 0 0.560 0.560 0.570 0.560 0.570 106,000 60,060 0.5666 0.468 0.468 0.476 0.468 0.476 126,931 0.4732 -1.75%
2022-12-22 0 0.570 0.560 0.570 0.560 0.570 492,000 277,280 0.5636 0.476 0.468 0.476 0.468 0.476 589,150 0.4706 0.00%
2022-12-21 0 0.570 0.560 0.570 0.560 0.570 352,000 197,360 0.5607 0.476 0.468 0.476 0.468 0.476 421,505 0.4682 1.79%
2022-12-20 0 0.560 0.560 0.570 0.550 0.570 784,000 438,260 0.5590 0.468 0.468 0.476 0.459 0.476 938,807 0.4668 -1.75%
2022-12-19 0 0.570 0.560 0.570 0.560 0.570 964,000 546,100 0.5665 0.476 0.468 0.476 0.468 0.476 1,154,350 0.4731 1.79%
2022-12-16 0 0.560 0.560 0.570 0.550 0.570 1,288,000 730,420 0.5671 0.468 0.468 0.476 0.459 0.476 1,542,326 0.4736 0.00%
2022-12-15 0 0.560 0.560 0.570 0.560 0.560 1,038,000 581,300 0.5600 0.468 0.468 0.476 0.468 0.468 1,242,962 0.4677 -1.75%
2022-12-14 0 0.570 0.570 0.580 0.560 0.580 1,042,000 591,320 0.5675 0.476 0.476 0.484 0.468 0.484 1,247,752 0.4739 1.79%
2022-12-13 0 0.560 0.560 0.570 0.560 0.570 1,276,000 721,460 0.5654 0.468 0.468 0.476 0.468 0.476 1,527,957 0.4722 -1.75%
2022-12-12 0 0.570 0.560 0.570 0.550 0.570 262,000 147,360 0.5624 0.476 0.468 0.476 0.459 0.476 313,734 0.4697 0.00%
2022-12-09 0 0.570 0.560 0.570 0.560 0.570 1,692,000 949,780 0.5613 0.476 0.468 0.476 0.468 0.476 2,026,100 0.4688 1.79%
2022-12-08 0 0.560 0.560 0.570 0.560 0.570 1,218,000 684,100 0.5617 0.468 0.468 0.476 0.468 0.476 1,458,504 0.4690 1.82%
2022-12-07 0 0.550 0.550 0.560 0.550 0.560 849,262 474,516 0.5587 0.459 0.459 0.468 0.459 0.468 1,016,956 0.4666 0.00%
2022-12-06 0 0.550 0.550 0.560 0.550 0.560 364,000 201,700 0.5541 0.459 0.459 0.468 0.459 0.468 435,875 0.4627 -1.79%
2022-12-05 0 0.560 0.550 0.560 0.540 0.560 1,138,000 628,040 0.5519 0.468 0.459 0.468 0.451 0.468 1,362,708 0.4609 3.70%
2022-12-02 0 0.540 0.540 0.560 0.540 0.560 544,000 298,020 0.5478 0.451 0.451 0.468 0.451 0.468 651,417 0.4575 -3.57%
2022-12-01 0 0.560 0.540 0.560 0.540 0.560 1,465,986 806,391 0.5501 0.468 0.451 0.468 0.451 0.468 1,755,457 0.4594 1.82%
2022-11-30 0 0.550 0.540 0.550 0.540 0.550 720,000 392,920 0.5457 0.459 0.451 0.459 0.451 0.459 862,170 0.4557 0.00%
2022-11-29 0 0.550 0.530 0.550 0.530 0.550 1,594,000 862,720 0.5412 0.459 0.443 0.459 0.443 0.459 1,908,749 0.4520 3.77%
2022-11-28 0 0.530 0.520 0.530 0.520 0.530 666,000 350,740 0.5266 0.443 0.434 0.443 0.434 0.443 797,507 0.4398 0.00%
2022-11-25 0 0.530 0.520 0.530 0.520 0.530 642,000 338,680 0.5275 0.443 0.434 0.443 0.434 0.443 768,768 0.4405 0.00%
2022-11-24 0 0.530 0.520 0.530 0.510 0.530 912,000 474,100 0.5198 0.443 0.434 0.443 0.426 0.443 1,092,082 0.4341 0.00%
2022-11-23 0 0.530 0.510 0.530 0.510 0.530 1,534,000 793,860 0.5175 0.443 0.426 0.443 0.426 0.443 1,836,901 0.4322 1.92%
2022-11-22 0 0.520 0.520 0.530 0.520 0.530 640,000 333,600 0.5213 0.434 0.434 0.443 0.434 0.443 766,373 0.4353 0.00%
2022-11-21 0 0.520 0.510 0.520 0.510 0.520 422,000 218,020 0.5166 0.434 0.426 0.434 0.426 0.434 505,327 0.4314 -1.89%
2022-11-18 0 0.530 0.510 0.530 0.510 0.530 1,466,000 765,940 0.5225 0.443 0.426 0.443 0.426 0.443 1,755,474 0.4363 3.92%
2022-11-17 0 0.510 0.510 0.520 0.500 0.530 1,502,000 771,260 0.5135 0.426 0.426 0.434 0.418 0.443 1,798,582 0.4288 -3.77%
2022-11-16 0 0.530 0.520 0.530 0.520 0.530 680,000 358,460 0.5271 0.443 0.434 0.443 0.434 0.443 814,272 0.4402 0.00%
2022-11-15 0 0.530 0.520 0.530 0.520 0.530 1,200,060 632,693 0.5272 0.443 0.434 0.443 0.434 0.443 1,437,022 0.4403 1.92%
2022-11-14 0 0.520 0.510 0.520 0.510 0.530 1,393,000 728,620 0.5231 0.434 0.426 0.434 0.426 0.443 1,668,059 0.4368 1.96%
2022-11-11 0 0.510 0.500 0.510 0.500 0.510 954,000 482,260 0.5055 0.426 0.418 0.426 0.418 0.426 1,142,375 0.4222 4.08%
2022-11-10 0 0.490 0.490 0.495 0.490 0.495 1,048,000 514,230 0.4907 0.409 0.409 0.413 0.409 0.413 1,254,936 0.4098 -2.00%
2022-11-09 0 0.500 0.495 0.500 0.500 0.510 456,000 229,440 0.5032 0.418 0.413 0.418 0.418 0.426 546,041 0.4202 1.01%
2022-11-08 0 0.495 0.495 0.500 0.495 0.510 358,000 178,410 0.4984 0.413 0.413 0.418 0.413 0.426 428,690 0.4162 -2.94%
2022-11-07 0 0.510 0.495 0.510 0.480 0.510 1,058,000 529,120 0.5001 0.426 0.413 0.426 0.401 0.426 1,266,911 0.4176 5.15%
2022-11-04 0 0.485 0.485 0.495 0.480 0.490 1,212,000 586,240 0.4837 0.405 0.405 0.413 0.401 0.409 1,451,320 0.4039 2.11%
2022-11-03 0 0.475 0.475 0.485 0.475 0.485 1,202,000 576,780 0.4799 0.397 0.397 0.405 0.397 0.405 1,439,345 0.4007 -1.04%
2022-11-02 0 0.480 0.480 0.485 0.470 0.480 342,000 162,790 0.4760 0.401 0.401 0.405 0.392 0.401 409,531 0.3975 2.13%
2022-11-01 0 0.470 0.470 0.485 0.465 0.480 1,780,000 837,939 0.4708 0.392 0.392 0.405 0.388 0.401 2,131,476 0.3931 0.00%
2022-10-31 0 0.470 0.465 0.470 0.465 0.480 2,882,000 1,358,620 0.4714 0.392 0.388 0.392 0.388 0.401 3,451,075 0.3937 -3.09%
2022-10-28 0 0.485 0.470 0.485 0.470 0.495 1,700,000 815,900 0.4799 0.405 0.392 0.405 0.392 0.413 2,035,679 0.4008 -2.02%
2022-10-27 0 0.495 0.490 0.495 0.490 0.500 934,000 464,670 0.4975 0.413 0.409 0.413 0.409 0.418 1,118,426 0.4155 1.02%
2022-10-26 0 0.490 0.490 0.495 0.490 0.500 1,812,000 896,840 0.4949 0.409 0.409 0.413 0.409 0.418 2,169,795 0.4133 1.03%
2022-10-25 0 0.485 0.485 0.490 0.480 0.500 2,354,000 1,153,631 0.4901 0.405 0.405 0.409 0.401 0.418 2,818,817 0.4093 -1.02%
2022-10-24 0 0.490 0.485 0.490 0.485 0.510 3,160,000 1,553,630 0.4917 0.409 0.405 0.409 0.405 0.426 3,783,968 0.4106 -3.92%
2022-10-21 0 0.510 0.510 0.520 0.500 0.520 186,126 94,861 0.5097 0.426 0.426 0.434 0.418 0.434 222,878 0.4256 2.00%
2022-10-20 0 0.500 0.500 0.510 0.500 0.510 434,000 218,100 0.5025 0.418 0.418 0.426 0.418 0.426 519,697 0.4197 0.00%
2022-10-19 0 0.500 0.500 0.520 0.500 0.520 750,000 382,580 0.5101 0.418 0.418 0.434 0.418 0.434 898,094 0.4260 0.00%
2022-10-18 0 0.500 0.500 0.510 0.500 0.510 680,000 345,020 0.5074 0.418 0.418 0.426 0.418 0.426 814,272 0.4237 1.01%
2022-10-17 0 0.495 0.495 0.510 0.495 0.510 446,000 222,790 0.4995 0.413 0.413 0.426 0.413 0.426 534,066 0.4172 0.00%
2022-10-14 0 0.495 0.495 0.510 0.495 0.510 666,000 332,800 0.4997 0.413 0.413 0.426 0.413 0.426 797,507 0.4173 1.02%
2022-10-13 0 0.490 0.490 0.495 0.490 0.500 416,000 206,720 0.4969 0.409 0.409 0.413 0.409 0.418 498,143 0.4150 -1.01%
2022-10-12 0 0.495 0.495 0.500 0.490 0.500 604,000 299,910 0.4965 0.413 0.413 0.418 0.409 0.418 723,265 0.4147 -1.00%
2022-10-11 0 0.500 0.495 0.500 0.495 0.510 1,050,000 520,450 0.4957 0.418 0.413 0.418 0.413 0.426 1,257,331 0.4139 1.01%
2022-10-10 0 0.495 0.495 0.510 0.495 0.510 970,000 485,970 0.5010 0.413 0.413 0.426 0.413 0.426 1,161,535 0.4184 -2.94%
2022-10-07 0 0.510 0.500 0.510 0.500 0.520 624,000 318,760 0.5108 0.426 0.418 0.426 0.418 0.434 747,214 0.4266 -1.92%
2022-10-06 0 0.520 0.510 0.520 0.500 0.520 296,000 150,880 0.5097 0.434 0.426 0.434 0.418 0.434 354,448 0.4257 4.00%
2022-10-05 0 0.500 0.500 0.520 0.495 0.510 1,310,000 665,100 0.5077 0.418 0.418 0.434 0.413 0.426 1,568,670 0.4240 2.04%
2022-10-03 0 0.490 0.490 0.500 0.490 0.510 258,000 127,240 0.4932 0.409 0.409 0.418 0.409 0.426 308,944 0.4119 -1.01%
2022-09-30 0 0.495 0.495 0.510 0.485 0.510 1,516,000 750,480 0.4950 0.413 0.413 0.426 0.405 0.426 1,815,347 0.4134 2.06%
2022-09-29 0 0.485 0.485 0.495 0.480 0.510 1,948,000 958,040 0.4918 0.405 0.405 0.413 0.401 0.426 2,332,649 0.4107 -3.00%
2022-09-28 0 0.500 0.495 0.500 0.495 0.530 2,492,000 1,255,170 0.5037 0.418 0.413 0.418 0.413 0.443 2,984,066 0.4206 -3.85%
2022-09-27 0 0.520 0.520 0.540 0.520 0.530 1,036,000 547,380 0.5284 0.434 0.434 0.451 0.434 0.443 1,240,567 0.4412 -1.89%
2022-09-26 0 0.530 0.520 0.530 0.520 0.540 1,190,000 631,220 0.5304 0.443 0.434 0.443 0.434 0.451 1,424,975 0.4430 0.00%
2022-09-23 0 0.530 0.530 0.540 0.530 0.550 1,124,000 606,940 0.5400 0.443 0.443 0.451 0.443 0.459 1,345,943 0.4509 -3.64%
2022-09-22 0 0.550 0.540 0.550 0.530 0.550 810,000 437,820 0.5405 0.459 0.451 0.459 0.443 0.459 969,941 0.4514 1.85%
2022-09-21 0 0.540 0.540 0.560 0.540 0.560 1,356,000 744,440 0.5490 0.451 0.451 0.468 0.451 0.468 1,623,754 0.4585 -3.57%
2022-09-20 0 0.560 0.550 0.560 0.550 0.570 426,000 236,020 0.5540 0.468 0.459 0.468 0.459 0.476 510,117 0.4627 0.00%
2022-09-19 0 0.560 0.550 0.560 0.550 0.570 1,298,000 726,700 0.5599 0.468 0.459 0.468 0.459 0.476 1,554,301 0.4675 -1.75%
2022-09-16 0 0.570 0.560 0.570 0.550 0.570 1,330,000 749,000 0.5632 0.476 0.468 0.476 0.459 0.476 1,592,620 0.4703 1.79%
2022-09-15 0 0.560 0.560 0.570 0.560 0.570 3,792,000 2,127,540 0.5611 0.468 0.468 0.476 0.468 0.476 4,540,762 0.4685 -1.75%
2022-09-14 0 0.570 0.560 0.570 0.560 0.570 932,000 524,900 0.5632 0.476 0.468 0.476 0.468 0.476 1,116,031 0.4703 0.00%
2022-09-13 0 0.570 0.570 0.580 0.560 0.580 532,000 302,540 0.5687 0.476 0.476 0.484 0.468 0.484 637,048 0.4749 0.00%
2022-09-09 0 0.570 0.560 0.570 0.560 0.580 1,352,000 770,580 0.5700 0.476 0.468 0.476 0.468 0.484 1,618,964 0.4760 0.00%
2022-09-08 0 0.570 0.560 0.570 0.560 0.570 728,000 414,620 0.5695 0.476 0.468 0.476 0.468 0.476 871,750 0.4756 0.00%
2022-09-07 0 0.570 0.560 0.570 0.560 0.570 542,000 307,400 0.5672 0.476 0.468 0.476 0.468 0.476 649,022 0.4736 0.00%
2022-09-06 0 0.570 0.560 0.570 0.560 0.590 8,192,000 4,638,880 0.5663 0.476 0.468 0.476 0.468 0.493 9,809,579 0.4729 -1.72%
2022-09-05 0 0.580 0.580 0.590 0.580 0.590 870,000 506,980 0.5827 0.484 0.484 0.493 0.484 0.493 1,041,789 0.4866 -1.69%
2022-09-02 0 0.590 0.580 0.590 0.580 0.600 4,048,000 2,393,140 0.5912 0.493 0.484 0.493 0.484 0.501 4,847,311 0.4937 -1.67%
2022-09-01 0 0.600 0.590 0.600 0.590 0.600 1,166,000 693,100 0.5944 0.501 0.493 0.501 0.493 0.501 1,396,236 0.4964 1.69%
2022-08-31 0 0.590 0.590 0.600 0.590 0.600 1,460,000 870,620 0.5963 0.493 0.493 0.501 0.493 0.501 1,748,289 0.4980 -1.67%
2022-08-30 0 0.600 0.590 0.600 0.590 0.600 2,154,000 1,286,220 0.5971 0.501 0.493 0.501 0.493 0.501 2,579,325 0.4987 0.00%
2022-08-29 0 0.600 0.600 0.610 0.600 0.620 986,000 602,480 0.6110 0.501 0.501 0.509 0.501 0.518 1,180,694 0.5103 -1.64%
2022-08-26 0 0.610 0.610 0.620 0.590 0.620 2,640,000 1,599,660 0.6059 0.509 0.509 0.518 0.493 0.518 3,161,290 0.5060 3.39%
2022-08-25 0 0.590 0.590 0.600 0.590 0.600 206,000 122,480 0.5946 0.493 0.493 0.501 0.493 0.501 246,676 0.4965 0.00%
2022-08-24 0 0.590 0.590 0.600 0.590 0.600 1,392,000 822,720 0.5910 0.493 0.493 0.501 0.493 0.501 1,666,862 0.4936 0.00%
2022-08-23 0 0.590 0.590 0.600 0.590 0.600 830,000 496,340 0.5980 0.493 0.493 0.501 0.493 0.501 993,890 0.4994 -1.67%
2022-08-22 0 0.600 0.600 0.610 0.590 0.610 1,380,858 826,660 0.5987 0.501 0.501 0.509 0.493 0.509 1,653,520 0.4999 1.69%
2022-08-19 0 0.590 0.590 0.600 0.590 0.600 720,000 429,240 0.5962 0.493 0.493 0.501 0.493 0.501 862,170 0.4979 0.00%
2022-08-18 0 0.590 0.590 0.600 0.590 0.600 466,000 278,960 0.5986 0.493 0.493 0.501 0.493 0.501 558,016 0.4999 0.00%
2022-08-17 0 0.590 0.590 0.600 0.590 0.600 406,000 242,400 0.5970 0.493 0.493 0.501 0.493 0.501 486,168 0.4986 0.00%
2022-08-16 0 0.590 0.590 0.600 0.590 0.600 292,000 175,100 0.5997 0.493 0.493 0.501 0.493 0.501 349,658 0.5008 0.00%
2022-08-15 0 0.590 0.590 0.600 0.590 0.600 756,000 449,560 0.5947 0.493 0.493 0.501 0.493 0.501 905,279 0.4966 0.00%
2022-08-12 0 0.590 0.590 0.600 0.590 0.600 758,000 449,320 0.5928 0.493 0.493 0.501 0.493 0.501 907,673 0.4950 0.00%
2022-08-11 0 0.590 0.590 0.600 0.590 0.600 624,000 374,180 0.5996 0.493 0.493 0.501 0.493 0.501 747,214 0.5008 0.00%
2022-08-10 0 0.590 0.590 0.600 0.590 0.600 718,000 424,120 0.5907 0.493 0.493 0.501 0.493 0.501 859,775 0.4933 0.00%
2022-08-09 0 0.590 0.590 0.600 0.590 0.600 1,092,000 652,140 0.5972 0.493 0.493 0.501 0.493 0.501 1,307,625 0.4987 0.00%
2022-08-08 0 0.590 0.590 0.600 0.590 0.600 248,000 148,080 0.5971 0.493 0.493 0.501 0.493 0.501 296,970 0.4986 0.00%
2022-08-05 0 0.590 0.590 0.600 0.590 0.600 460,000 274,380 0.5965 0.493 0.493 0.501 0.493 0.501 550,831 0.4981 -1.67%
2022-08-04 0 0.600 0.590 0.600 0.590 0.600 544,741 325,794 0.5981 0.501 0.493 0.501 0.493 0.501 652,305 0.4995 1.69%
2022-08-03 0 0.590 0.590 0.600 0.590 0.600 488,000 291,300 0.5969 0.493 0.493 0.501 0.493 0.501 584,360 0.4985 0.00%
2022-08-02 0 0.590 0.590 0.600 0.590 0.600 1,662,000 988,340 0.5947 0.493 0.493 0.501 0.493 0.501 1,990,176 0.4966 -1.67%
2022-08-01 0 0.600 0.600 0.610 0.600 0.610 1,430,000 865,600 0.6053 0.501 0.501 0.509 0.501 0.509 1,712,365 0.5055 -1.64%
2022-07-29 0 0.610 0.610 0.620 0.610 0.620 1,258,631 770,265 0.6120 0.509 0.509 0.518 0.509 0.518 1,507,158 0.5111 0.00%
2022-07-28 0 0.610 0.610 0.620 0.610 0.620 398,000 246,680 0.6198 0.509 0.509 0.518 0.509 0.518 476,588 0.5176 0.00%
2022-07-27 0 0.610 0.610 0.620 0.610 0.620 690,000 421,320 0.6106 0.509 0.509 0.518 0.509 0.518 826,246 0.5099 0.00%
2022-07-26 0 0.610 0.610 0.620 0.610 0.620 964,000 597,420 0.6197 0.509 0.509 0.518 0.509 0.518 1,154,350 0.5175 0.00%
2022-07-25 0 0.610 0.610 0.620 0.610 0.620 552,000 337,840 0.6120 0.509 0.509 0.518 0.509 0.518 660,997 0.5111 0.00%
2022-07-22 0 0.610 0.610 0.620 0.610 0.620 548,000 338,520 0.6177 0.509 0.509 0.518 0.509 0.518 656,207 0.5159 0.00%
2022-07-21 0 0.610 0.610 0.620 0.610 0.620 284,000 175,620 0.6184 0.509 0.509 0.518 0.509 0.518 340,078 0.5164 0.00%
2022-07-20 0 0.610 0.610 0.620 0.610 0.620 188,000 116,200 0.6181 0.509 0.509 0.518 0.509 0.518 225,122 0.5162 0.00%
2022-07-19 0 0.610 0.610 0.620 0.610 0.620 336,000 207,920 0.6188 0.509 0.509 0.518 0.509 0.518 402,346 0.5168 0.00%
2022-07-18 0 0.610 0.610 0.620 0.610 0.620 674,000 414,340 0.6147 0.509 0.509 0.518 0.509 0.518 807,087 0.5134 0.00%
2022-07-15 0 0.610 0.610 0.620 0.610 0.620 620,000 379,280 0.6117 0.509 0.509 0.518 0.509 0.518 742,424 0.5109 0.00%
2022-07-14 0 0.610 0.610 0.620 0.610 0.620 228,000 140,800 0.6175 0.509 0.509 0.518 0.509 0.518 273,021 0.5157 -1.61%
2022-07-13 0 0.620 0.610 0.620 0.620 0.630 1,884,000 1,173,700 0.6230 0.518 0.509 0.518 0.518 0.526 2,256,012 0.5203 0.00%
2022-07-12 0 0.620 0.610 0.620 0.610 0.630 2,072,000 1,284,720 0.6200 0.518 0.509 0.518 0.509 0.526 2,481,134 0.5178 -1.59%
2022-07-11 0 0.630 0.620 0.630 0.620 0.630 632,000 393,860 0.6232 0.526 0.518 0.526 0.518 0.526 756,794 0.5204 0.00%
2022-07-08 0 0.630 0.630 0.640 0.620 0.640 474,000 299,860 0.6326 0.526 0.526 0.534 0.518 0.534 567,595 0.5283 -1.56%
2022-07-07 0 0.640 0.620 0.640 0.630 0.640 1,840,000 1,160,530 0.6307 0.534 0.518 0.534 0.526 0.534 2,203,323 0.5267 0.00%
2022-07-06 0 0.640 0.630 0.640 0.630 0.640 870,000 551,200 0.6336 0.534 0.526 0.534 0.526 0.534 1,041,789 0.5291 0.00%
2022-07-05 0 0.640 0.630 0.640 0.630 0.650 386,000 244,600 0.6337 0.534 0.526 0.534 0.526 0.543 462,219 0.5292 0.00%
2022-07-04 0 0.640 0.630 0.640 0.630 0.640 1,220,000 777,360 0.6372 0.534 0.526 0.534 0.526 0.534 1,460,899 0.5321 -1.54%
2022-06-30 0 0.650 0.630 0.650 0.630 0.650 1,894,000 1,209,240 0.6385 0.543 0.526 0.543 0.526 0.543 2,267,986 0.5332 1.56%
2022-06-29 0 0.640 0.630 0.640 0.630 0.640 368,000 234,040 0.6360 0.534 0.526 0.534 0.526 0.534 440,665 0.5311 0.00%
2022-06-28 0 0.640 0.630 0.640 0.630 0.650 3,440,000 2,176,480 0.6327 0.534 0.526 0.534 0.526 0.543 4,119,257 0.5284 -1.54%
2022-06-27 0 0.650 0.640 0.650 0.630 0.650 2,168,000 1,380,240 0.6366 0.543 0.534 0.543 0.526 0.543 2,596,090 0.5317 1.56%
2022-06-24 0 0.640 0.630 0.640 0.630 0.660 3,677,988 2,369,971 0.6444 0.534 0.526 0.534 0.526 0.551 4,404,237 0.5381 -1.54%
2022-06-23 0 0.650 0.640 0.650 0.640 0.660 2,264,000 1,469,740 0.6492 0.543 0.534 0.543 0.534 0.551 2,711,046 0.5421 1.56%
2022-06-22 0 0.640 0.630 0.640 0.630 0.650 1,258,000 805,840 0.6406 0.534 0.526 0.534 0.526 0.543 1,506,403 0.5349 -1.54%
2022-06-21 0 0.650 0.630 0.650 0.630 0.650 1,441,262 924,877 0.6417 0.543 0.526 0.543 0.526 0.543 1,725,851 0.5359 0.00%
2022-06-20 0 0.650 0.640 0.650 0.630 0.660 2,544,000 1,633,500 0.6421 0.543 0.534 0.543 0.526 0.551 3,046,334 0.5362 -0.02%
2022-06-17 0 0.710 0.700 0.710 0.670 0.710 10,362,000 7,155,860 0.6906 0.543 0.535 0.543 0.512 0.543 13,551,338 0.5281 2.90%
2022-06-16 0 0.690 0.670 0.690 0.680 0.700 2,572,200 1,767,769 0.6873 0.528 0.512 0.528 0.520 0.535 3,363,902 0.5255 0.00%
2022-06-15 0 0.690 0.680 0.690 0.680 0.700 2,244,000 1,553,820 0.6924 0.528 0.520 0.528 0.520 0.535 2,934,685 0.5295 0.00%
2022-06-14 0 0.690 0.680 0.690 0.670 0.690 2,914,000 1,984,740 0.6811 0.528 0.520 0.528 0.512 0.528 3,810,905 0.5208 1.47%
2022-06-13 0 0.680 0.670 0.680 0.670 0.690 3,124,000 2,111,239 0.6758 0.520 0.512 0.520 0.512 0.528 4,085,541 0.5168 -1.45%
2022-06-10 0 0.690 0.680 0.690 0.680 0.700 2,907,900 2,002,431 0.6886 0.528 0.520 0.528 0.520 0.535 3,802,928 0.5265 -1.43%
2022-06-09 0 0.700 0.690 0.700 0.680 0.710 2,422,000 1,673,680 0.6910 0.535 0.528 0.535 0.520 0.543 3,167,472 0.5284 0.00%
2022-06-08 0 0.700 0.690 0.700 0.690 0.710 3,428,000 2,389,200 0.6970 0.535 0.528 0.535 0.528 0.543 4,483,110 0.5329 0.00%
2022-06-07 0 0.700 0.690 0.700 0.690 0.710 5,378,000 3,762,780 0.6997 0.535 0.528 0.535 0.528 0.543 7,033,304 0.5350 0.00%
2022-06-06 0 0.700 0.690 0.700 0.680 0.730 19,250,000 13,388,560 0.6955 0.535 0.528 0.535 0.520 0.558 25,174,991 0.5318 6.06%
2022-06-02 0 0.660 0.650 0.660 0.650 0.660 804,000 522,780 0.6502 0.505 0.497 0.505 0.497 0.505 1,051,465 0.4972 1.54%
2022-06-01 0 0.650 0.640 0.650 0.640 0.660 3,512,000 2,283,920 0.6503 0.497 0.489 0.497 0.489 0.505 4,592,965 0.4973 3.17%
2022-05-31 0 0.630 0.630 0.650 0.630 0.650 1,558,000 994,220 0.6381 0.482 0.482 0.497 0.482 0.497 2,037,540 0.4880 -1.56%
2022-05-30 0 0.640 0.630 0.640 0.630 0.650 1,468,000 942,200 0.6418 0.489 0.482 0.489 0.482 0.497 1,919,838 0.4908 -1.54%
2022-05-27 0 0.650 0.640 0.650 0.630 0.650 1,722,000 1,102,920 0.6405 0.497 0.489 0.497 0.482 0.497 2,252,017 0.4897 0.00%
2022-05-26 0 0.650 0.630 0.650 0.620 0.660 17,834,000 11,352,880 0.6366 0.497 0.482 0.497 0.474 0.505 23,323,158 0.4868 3.17%
2022-05-25 0 0.630 0.610 0.630 0.610 0.630 3,246,000 2,000,900 0.6164 0.482 0.466 0.482 0.466 0.482 4,245,092 0.4713 1.61%
2022-05-24 0 0.620 0.610 0.620 0.620 0.620 1,380,000 855,600 0.6200 0.474 0.466 0.474 0.474 0.474 1,804,753 0.4741 0.00%
2022-05-23 0 0.620 0.620 0.630 0.610 0.620 2,072,524 1,278,043 0.6167 0.474 0.474 0.482 0.466 0.474 2,710,430 0.4715 0.00%
2022-05-20 0 0.620 0.620 0.640 0.610 0.640 2,425,987 1,520,249 0.6267 0.474 0.474 0.489 0.466 0.489 3,172,686 0.4792 0.00%
2022-05-19 0 0.620 0.620 0.630 0.600 0.630 4,020,000 2,481,020 0.6172 0.474 0.474 0.482 0.459 0.482 5,257,323 0.4719 1.64%
2022-05-18 0 0.610 0.610 0.620 0.610 0.620 160,000 98,180 0.6136 0.466 0.466 0.474 0.466 0.474 209,247 0.4692 0.00%
2022-05-17 0 0.610 0.610 0.620 0.610 0.620 1,104,000 674,820 0.6113 0.466 0.466 0.474 0.466 0.474 1,443,802 0.4674 1.67%
2022-05-16 0 0.600 0.600 0.620 0.600 0.620 758,000 462,380 0.6100 0.459 0.459 0.474 0.459 0.474 991,306 0.4664 -3.23%
2022-05-13 0 0.620 0.610 0.620 0.600 0.620 1,200,000 732,220 0.6102 0.474 0.466 0.474 0.459 0.474 1,569,350 0.4666 3.33%
2022-05-12 0 0.600 0.600 0.610 0.600 0.620 1,596,000 968,780 0.6070 0.459 0.459 0.466 0.459 0.474 2,087,236 0.4641 -1.64%
2022-05-11 0 0.610 0.610 0.620 0.610 0.630 498,000 309,260 0.6210 0.466 0.466 0.474 0.466 0.482 651,280 0.4748 0.00%
2022-05-10 0 0.610 0.610 0.630 0.600 0.620 604,000 372,556 0.6168 0.466 0.466 0.482 0.459 0.474 789,906 0.4716 -1.61%
2022-05-06 0 0.620 0.620 0.630 0.620 0.630 1,632,000 1,013,410 0.6210 0.474 0.474 0.482 0.474 0.482 2,134,316 0.4748 -1.59%
2022-05-05 0 0.630 0.630 0.640 0.630 0.640 416,000 262,480 0.6310 0.482 0.482 0.489 0.482 0.489 544,041 0.4825 -1.56%
2022-05-04 0 0.640 0.620 0.640 0.620 0.640 622,000 392,520 0.6311 0.489 0.474 0.489 0.474 0.489 813,446 0.4825 0.00%
2022-05-03 0 0.640 0.630 0.640 0.630 0.640 500,000 316,060 0.6321 0.489 0.482 0.489 0.482 0.489 653,896 0.4833 0.00%
2022-04-29 0 0.640 0.630 0.640 0.630 0.640 3,560,000 2,243,900 0.6303 0.489 0.482 0.489 0.482 0.489 4,655,739 0.4820 0.00%
2022-04-28 0 0.640 0.640 0.650 0.630 0.640 1,580,000 1,007,580 0.6377 0.489 0.489 0.497 0.482 0.489 2,066,311 0.4876 1.59%
2022-04-27 0 0.630 0.630 0.640 0.620 0.640 3,786,000 2,388,760 0.6309 0.482 0.482 0.489 0.474 0.489 4,951,300 0.4825 -1.56%
2022-04-26 0 0.640 0.630 0.640 0.620 0.650 2,106,000 1,335,080 0.6339 0.489 0.482 0.489 0.474 0.497 2,754,209 0.4847 3.23%
2022-04-25 0 0.620 0.620 0.640 0.620 0.640 1,928,000 1,217,620 0.6315 0.474 0.474 0.489 0.474 0.489 2,521,423 0.4829 -3.12%
2022-04-22 0 0.640 0.640 0.650 0.640 0.650 152,000 97,540 0.6417 0.489 0.489 0.497 0.489 0.497 198,784 0.4907 0.00%
2022-04-21 0 0.640 0.640 0.650 0.640 0.650 3,314,000 2,132,540 0.6435 0.489 0.489 0.497 0.489 0.497 4,334,022 0.4920 0.00%
2022-04-20 0 0.640 0.640 0.650 0.640 0.660 2,028,000 1,317,060 0.6494 0.489 0.489 0.497 0.489 0.505 2,652,202 0.4966 -3.03%
2022-04-19 0 0.660 0.650 0.660 0.650 0.660 126,000 82,360 0.6537 0.505 0.497 0.505 0.497 0.505 164,782 0.4998 0.00%
2022-04-14 0 0.660 0.650 0.660 0.650 0.660 2,636,000 1,736,760 0.6589 0.505 0.497 0.505 0.497 0.505 3,447,339 0.5038 -1.49%
2022-04-13 0 0.670 0.660 0.670 0.660 0.670 1,354,000 901,220 0.6656 0.512 0.505 0.512 0.505 0.512 1,770,750 0.5089 0.00%
2022-04-12 0 0.670 0.660 0.670 0.650 0.670 4,990,000 3,283,640 0.6580 0.512 0.505 0.512 0.497 0.512 6,525,881 0.5032 1.52%
2022-04-11 0 0.660 0.650 0.660 0.640 0.660 2,026,000 1,319,380 0.6512 0.505 0.497 0.505 0.489 0.505 2,649,586 0.4980 0.00%
2022-04-08 0 0.660 0.650 0.660 0.650 0.660 2,596,000 1,700,600 0.6551 0.505 0.497 0.505 0.497 0.505 3,395,027 0.5009 1.54%
2022-04-07 0 0.650 0.640 0.650 0.650 0.670 3,314,000 2,167,790 0.6541 0.497 0.489 0.497 0.497 0.512 4,334,022 0.5002 -1.52%
2022-04-06 0 0.660 0.650 0.660 0.650 0.660 2,976,000 1,947,080 0.6543 0.505 0.497 0.505 0.497 0.505 3,891,988 0.5003 0.00%
2022-04-04 0 0.660 0.650 0.660 0.640 0.660 3,274,000 2,137,880 0.6530 0.505 0.497 0.505 0.489 0.505 4,281,710 0.4993 1.54%
2022-04-01 0 0.650 0.640 0.650 0.620 0.650 5,090,000 3,249,620 0.6384 0.497 0.489 0.497 0.474 0.497 6,656,660 0.4882 3.17%
2022-03-31 0 0.630 0.630 0.640 0.630 0.640 3,042,000 1,925,900 0.6331 0.482 0.482 0.489 0.482 0.489 3,978,303 0.4841 -1.56%
2022-03-30 0 0.640 0.630 0.640 0.620 0.640 8,512,000 5,328,580 0.6260 0.489 0.482 0.489 0.474 0.489 11,131,923 0.4787 6.67%
2022-03-29 0 0.600 0.590 0.600 0.590 0.600 1,946,000 1,167,160 0.5998 0.459 0.451 0.459 0.451 0.459 2,544,963 0.4586 0.00%
2022-03-28 0 0.600 0.590 0.600 0.590 0.600 2,282,000 1,353,520 0.5931 0.459 0.451 0.459 0.451 0.459 2,984,381 0.4535 1.69%
2022-03-25 0 0.590 0.590 0.600 0.590 0.610 3,724,000 2,226,440 0.5979 0.451 0.451 0.459 0.451 0.466 4,870,216 0.4572 -3.28%
2022-03-24 0 0.610 0.600 0.610 0.600 0.610 3,494,000 2,123,100 0.6076 0.466 0.459 0.466 0.459 0.466 4,569,424 0.4646 0.00%
2022-03-23 0 0.610 0.610 0.620 0.600 0.620 2,208,000 1,345,610 0.6094 0.466 0.466 0.474 0.459 0.474 2,887,604 0.4660 1.67%
2022-03-22 0 0.600 0.600 0.610 0.590 0.600 1,934,000 1,147,920 0.5935 0.459 0.459 0.466 0.451 0.459 2,529,269 0.4539 0.00%
2022-03-21 0 0.600 0.590 0.600 0.590 0.600 402,000 239,700 0.5963 0.459 0.451 0.459 0.451 0.459 525,732 0.4559 -1.64%
2022-03-18 0 0.610 0.600 0.610 0.590 0.610 1,728,000 1,033,440 0.5981 0.466 0.459 0.466 0.451 0.466 2,259,864 0.4573 1.67%
2022-03-17 0 0.600 0.590 0.600 0.580 0.600 3,966,000 2,339,700 0.5899 0.459 0.451 0.459 0.443 0.459 5,186,702 0.4511 3.45%
2022-03-16 0 0.580 0.570 0.580 0.550 0.580 2,864,000 1,604,240 0.5601 0.443 0.436 0.443 0.421 0.443 3,745,516 0.4283 7.41%
2022-03-15 0 0.540 0.530 0.540 0.530 0.570 7,084,000 3,936,239 0.5557 0.413 0.405 0.413 0.405 0.436 9,264,397 0.4249 -5.26%
2022-03-14 0 0.570 0.570 0.580 0.570 0.600 3,114,000 1,807,540 0.5805 0.436 0.436 0.443 0.436 0.459 4,072,464 0.4438 -5.00%
2022-03-11 0 0.600 0.600 0.610 0.590 0.610 1,340,000 804,378 0.6003 0.459 0.459 0.466 0.451 0.466 1,752,441 0.4590 -3.23%
2022-03-10 0 0.620 0.610 0.620 0.600 0.620 818,000 498,859 0.6099 0.474 0.466 0.474 0.459 0.474 1,069,774 0.4663 1.64%
2022-03-09 0 0.610 0.600 0.610 0.590 0.610 2,224,000 1,341,640 0.6033 0.466 0.459 0.466 0.451 0.466 2,908,529 0.4613 1.67%
2022-03-08 0 0.600 0.600 0.610 0.600 0.630 2,532,000 1,555,770 0.6144 0.459 0.459 0.466 0.459 0.482 3,311,329 0.4698 -3.23%
2022-03-07 0 0.620 0.620 0.630 0.620 0.630 1,548,000 966,920 0.6246 0.474 0.474 0.482 0.474 0.482 2,024,462 0.4776 -3.12%
2022-03-04 0 0.640 0.630 0.640 0.620 0.640 1,361,020 857,923 0.6304 0.489 0.482 0.489 0.474 0.489 1,779,931 0.4820 -1.54%
2022-03-03 0 0.650 0.640 0.650 0.620 0.650 3,830,000 2,422,120 0.6324 0.497 0.489 0.497 0.474 0.497 5,008,842 0.4836 3.17%
2022-03-02 0 0.630 0.620 0.630 0.620 0.630 648,000 406,680 0.6276 0.482 0.474 0.482 0.474 0.482 847,449 0.4799 1.61%
2022-03-01 0 0.620 0.620 0.630 0.620 0.630 744,000 465,880 0.6262 0.474 0.474 0.482 0.474 0.482 972,997 0.4788 -1.59%
2022-02-28 0 0.630 0.620 0.630 0.620 0.630 2,269,000 1,412,510 0.6225 0.482 0.474 0.482 0.474 0.482 2,967,379 0.4760 0.00%
2022-02-25 0 0.630 0.630 0.640 0.620 0.640 4,320,000 2,731,988 0.6324 0.482 0.482 0.489 0.474 0.489 5,649,660 0.4836 0.00%
2022-02-24 0 0.630 0.620 0.630 0.620 0.640 4,628,000 2,905,580 0.6278 0.482 0.474 0.482 0.474 0.489 6,052,460 0.4801 -1.56%
2022-02-23 0 0.640 0.630 0.650 0.630 0.650 772,000 495,920 0.6424 0.489 0.482 0.497 0.482 0.497 1,009,615 0.4912 1.59%
2022-02-22 0 0.630 0.630 0.640 0.630 0.650 2,262,000 1,444,460 0.6386 0.482 0.482 0.489 0.482 0.497 2,958,225 0.4883 -1.56%
2022-02-21 0 0.640 0.640 0.650 0.640 0.650 946,000 608,386 0.6431 0.489 0.489 0.497 0.489 0.497 1,237,171 0.4918 -1.54%
2022-02-18 0 0.650 0.650 0.660 0.640 0.660 1,386,000 901,480 0.6504 0.497 0.497 0.505 0.489 0.505 1,812,599 0.4973 0.00%
2022-02-17 0 0.650 0.640 0.650 0.640 0.660 3,364,000 2,180,300 0.6481 0.497 0.489 0.497 0.489 0.505 4,399,411 0.4956 1.56%
2022-02-16 0 0.640 0.640 0.650 0.630 0.650 778,000 500,580 0.6434 0.489 0.489 0.497 0.482 0.497 1,017,462 0.4920 0.00%
2022-02-15 0 0.640 0.630 0.640 0.630 0.650 742,000 473,940 0.6387 0.489 0.482 0.489 0.482 0.497 970,381 0.4884 1.59%
2022-02-14 0 0.630 0.630 0.640 0.630 0.650 2,960,150 1,893,650 0.6397 0.482 0.482 0.489 0.482 0.497 3,871,260 0.4892 -3.08%
2022-02-11 0 0.650 0.650 0.660 0.650 0.660 788,000 514,940 0.6535 0.497 0.497 0.505 0.497 0.505 1,030,540 0.4997 -1.52%
2022-02-10 0 0.660 0.650 0.660 0.640 0.660 2,040,000 1,322,780 0.6484 0.505 0.497 0.505 0.489 0.505 2,667,895 0.4958 3.13%
2022-02-09 0 0.640 0.640 0.650 0.640 0.650 980,000 636,200 0.6492 0.489 0.489 0.497 0.489 0.497 1,281,636 0.4964 0.00%
2022-02-08 0 0.640 0.640 0.650 0.640 0.650 1,658,000 1,074,580 0.6481 0.489 0.489 0.497 0.489 0.497 2,168,319 0.4956 0.00%
2022-02-07 0 0.640 0.640 0.650 0.630 0.650 2,692,000 1,720,480 0.6391 0.489 0.489 0.497 0.482 0.497 3,520,575 0.4887 1.59%
2022-02-04 0 0.630 0.630 0.640 0.630 0.640 3,254,858 2,082,909 0.6399 0.482 0.482 0.489 0.482 0.489 4,256,676 0.4893 -1.56%
2022-01-31 0 0.640 0.630 0.640 0.630 0.640 92,000 58,860 0.6398 0.489 0.482 0.489 0.482 0.489 120,317 0.4892 0.00%
2022-01-28 0 0.640 0.630 0.640 0.620 0.640 304,000 192,020 0.6316 0.489 0.482 0.489 0.474 0.489 397,569 0.4830 0.00%
2022-01-27 0 0.640 0.630 0.640 0.620 0.640 1,462,000 923,000 0.6313 0.489 0.482 0.489 0.474 0.489 1,911,992 0.4827 0.00%
2022-01-26 0 0.640 0.630 0.640 0.630 0.640 1,240,000 790,700 0.6377 0.489 0.482 0.489 0.482 0.489 1,621,662 0.4876 1.59%
2022-01-25 0 0.630 0.630 0.640 0.620 0.650 3,084,000 1,954,200 0.6337 0.482 0.482 0.489 0.474 0.497 4,033,230 0.4845 -3.08%
2022-01-24 0 0.650 0.640 0.650 0.640 0.650 1,930,000 1,249,760 0.6475 0.497 0.489 0.497 0.489 0.497 2,524,038 0.4951 0.00%
2022-01-21 0 0.650 0.640 0.650 0.640 0.650 966,000 622,800 0.6447 0.497 0.489 0.497 0.489 0.497 1,263,327 0.4930 1.56%
2022-01-20 0 0.640 0.640 0.650 0.640 0.650 1,254,000 802,660 0.6401 0.489 0.489 0.497 0.489 0.497 1,639,971 0.4894 0.00%
2022-01-19 0 0.640 0.640 0.650 0.640 0.650 1,128,000 727,440 0.6449 0.489 0.489 0.497 0.489 0.497 1,475,189 0.4931 0.00%
2022-01-18 0 0.640 0.640 0.650 0.640 0.650 328,000 212,440 0.6477 0.489 0.489 0.497 0.489 0.497 428,956 0.4952 0.00%
2022-01-17 0 0.640 0.640 0.650 0.630 0.650 1,310,000 844,360 0.6445 0.489 0.489 0.497 0.482 0.497 1,713,207 0.4929 0.00%
2022-01-14 0 0.640 0.630 0.640 0.630 0.650 818,000 523,220 0.6396 0.489 0.482 0.489 0.482 0.497 1,069,774 0.4891 -1.54%
2022-01-13 0 0.650 0.640 0.650 0.640 0.650 1,290,000 835,420 0.6476 0.497 0.489 0.497 0.489 0.497 1,687,051 0.4952 3.17%
2022-01-12 0 0.630 0.630 0.640 0.630 0.650 1,266,000 809,680 0.6396 0.482 0.482 0.489 0.482 0.497 1,655,664 0.4890 0.00%
2022-01-11 0 0.630 0.630 0.640 0.630 0.640 1,282,000 813,320 0.6344 0.482 0.482 0.489 0.482 0.489 1,676,589 0.4851 0.00%
2022-01-10 0 0.630 0.630 0.640 0.630 0.650 2,474,000 1,573,720 0.6361 0.482 0.482 0.489 0.482 0.497 3,235,477 0.4864 0.00%
2022-01-07 0 0.630 0.630 0.640 0.620 0.640 1,520,000 956,990 0.6296 0.482 0.482 0.489 0.474 0.489 1,987,843 0.4814 1.61%
2022-01-06 0 0.620 0.620 0.630 0.620 0.630 1,598,000 992,760 0.6213 0.474 0.474 0.482 0.474 0.482 2,089,851 0.4750 -1.59%
2022-01-05 0 0.630 0.630 0.640 0.630 0.650 1,098,000 704,060 0.6412 0.482 0.482 0.489 0.482 0.497 1,435,955 0.4903 0.00%
2022-01-04 0 0.630 0.630 0.640 0.620 0.640 282,000 177,360 0.6289 0.482 0.482 0.489 0.474 0.489 368,797 0.4809 0.00%
2022-01-03 0 0.630 0.630 0.640 0.620 0.640 1,044,000 657,380 0.6297 0.482 0.482 0.489 0.474 0.489 1,365,335 0.4815 1.61%
2021-12-31 0 0.620 0.620 0.630 0.620 0.620 40,000 24,800 0.6200 0.474 0.474 0.482 0.474 0.474 52,312 0.4741 0.00%
2021-12-30 0 0.620 0.610 0.620 0.610 0.630 758,000 470,920 0.6213 0.474 0.466 0.474 0.466 0.482 991,306 0.4751 0.00%
2021-12-29 0 0.620 0.610 0.620 0.610 0.620 672,000 412,520 0.6139 0.474 0.466 0.474 0.466 0.474 878,836 0.4694 -1.59%
2021-12-28 0 0.630 0.620 0.630 0.610 0.630 568,000 351,680 0.6192 0.482 0.474 0.482 0.466 0.482 742,826 0.4734 1.61%
2021-12-24 0 0.620 0.620 0.630 0.610 0.620 60,000 37,000 0.6167 0.474 0.474 0.482 0.466 0.474 78,468 0.4715 -1.59%
2021-12-23 0 0.630 0.620 0.630 0.610 0.630 1,694,524 1,050,723 0.6201 0.482 0.474 0.482 0.466 0.482 2,216,085 0.4741 1.61%
2021-12-22 0 0.620 0.610 0.620 0.610 0.620 310,000 189,220 0.6104 0.474 0.466 0.474 0.466 0.474 405,415 0.4667 0.00%
2021-12-21 0 0.620 0.610 0.620 0.600 0.620 1,964,000 1,197,380 0.6097 0.474 0.466 0.474 0.459 0.474 2,568,503 0.4662 3.33%
2021-12-20 0 0.600 0.600 0.610 0.600 0.620 2,010,000 1,221,240 0.6076 0.459 0.459 0.466 0.459 0.474 2,628,661 0.4646 -1.64%
2021-12-17 0 0.610 0.610 0.620 0.610 0.620 390,000 241,200 0.6185 0.466 0.466 0.474 0.466 0.474 510,039 0.4729 0.00%
2021-12-16 0 0.610 0.610 0.620 0.610 0.620 476,000 291,620 0.6126 0.466 0.466 0.474 0.466 0.474 622,509 0.4685 0.00%
2021-12-15 0 0.610 0.610 0.620 0.610 0.630 5,938,000 3,648,260 0.6144 0.466 0.466 0.474 0.466 0.482 7,765,667 0.4698 -1.61%
2021-12-14 0 0.620 0.620 0.630 0.620 0.630 614,000 380,740 0.6201 0.474 0.474 0.482 0.474 0.482 802,984 0.4742 -1.59%
2021-12-13 0 0.630 0.620 0.630 0.620 0.640 2,420,000 1,522,820 0.6293 0.482 0.474 0.482 0.474 0.489 3,164,856 0.4812 -1.56%
2021-12-10 0 0.640 0.630 0.640 0.630 0.650 4,786,000 3,033,900 0.6339 0.489 0.482 0.489 0.482 0.497 6,259,091 0.4847 0.00%
2021-12-09 0 0.640 0.640 0.650 0.640 0.650 1,033,893 670,253 0.6483 0.489 0.489 0.497 0.489 0.497 1,352,117 0.4957 0.00%
2021-12-08 0 0.640 0.640 0.650 0.640 0.650 1,306,000 841,560 0.6444 0.489 0.489 0.497 0.489 0.497 1,707,976 0.4927 -1.54%
2021-12-07 0 0.650 0.640 0.650 0.640 0.650 726,000 465,300 0.6409 0.497 0.489 0.497 0.489 0.497 949,457 0.4901 1.56%
2021-12-06 0 0.640 0.630 0.640 0.630 0.650 2,866,000 1,838,840 0.6416 0.489 0.482 0.489 0.482 0.497 3,748,131 0.4906 -3.03%
2021-12-03 0 0.660 0.650 0.660 0.610 0.670 14,194,000 9,097,740 0.6410 0.505 0.497 0.505 0.466 0.512 18,562,796 0.4901 10.00%
2021-12-02 0 0.600 0.600 0.610 0.600 0.610 2,120,000 1,274,520 0.6012 0.459 0.459 0.466 0.459 0.466 2,772,519 0.4597 0.00%
2021-12-01 0 0.600 0.600 0.610 0.600 0.610 794,000 477,020 0.6008 0.459 0.459 0.466 0.459 0.466 1,038,387 0.4594 -1.64%
2021-11-30 0 0.610 0.600 0.610 0.600 0.610 1,094,000 661,600 0.6048 0.466 0.459 0.466 0.459 0.466 1,430,724 0.4624 1.67%
2021-11-29 0 0.600 0.600 0.610 0.600 0.620 462,000 281,620 0.6096 0.459 0.459 0.466 0.459 0.474 604,200 0.4661 -3.23%
2021-11-26 0 0.620 0.610 0.620 0.610 0.620 857,513 524,582 0.6117 0.474 0.466 0.474 0.466 0.474 1,121,448 0.4678 0.00%
2021-11-25 0 0.620 0.620 0.630 0.620 0.630 404,000 251,040 0.6214 0.474 0.474 0.482 0.474 0.482 528,348 0.4751 0.00%
2021-11-24 0 0.620 0.610 0.620 0.610 0.630 768,000 475,320 0.6189 0.474 0.466 0.474 0.466 0.482 1,004,384 0.4732 -1.59%
2021-11-23 0 0.630 0.610 0.630 0.610 0.630 604,631 372,252 0.6157 0.482 0.466 0.482 0.466 0.482 790,731 0.4708 1.61%
2021-11-22 0 0.620 0.610 0.620 0.610 0.630 362,000 223,240 0.6167 0.474 0.466 0.474 0.466 0.482 473,421 0.4715 -1.59%
2021-11-19 0 0.630 0.620 0.630 0.620 0.630 760,000 471,360 0.6202 0.482 0.474 0.482 0.474 0.482 993,922 0.4742 1.61%
2021-11-18 0 0.620 0.610 0.620 0.610 0.630 684,222 423,508 0.6190 0.474 0.466 0.474 0.466 0.482 894,820 0.4733 -1.59%
2021-11-17 0 0.630 0.620 0.630 0.620 0.630 150,000 93,700 0.6247 0.482 0.474 0.482 0.474 0.482 196,169 0.4776 0.00%
2021-11-16 0 0.630 0.620 0.630 0.620 0.640 1,940,000 1,217,420 0.6275 0.482 0.474 0.482 0.474 0.489 2,537,116 0.4798 0.00%
2021-11-15 0 0.630 0.620 0.630 0.620 0.630 528,000 329,360 0.6238 0.482 0.474 0.482 0.474 0.482 690,514 0.4770 0.00%
2021-11-12 0 0.630 0.620 0.630 0.620 0.630 422,000 263,480 0.6244 0.482 0.474 0.482 0.474 0.482 551,888 0.4774 1.61%
2021-11-11 0 0.620 0.620 0.630 0.610 0.620 1,506,000 930,740 0.6180 0.474 0.474 0.482 0.466 0.474 1,969,534 0.4726 0.00%
2021-11-10 0 0.620 0.610 0.620 0.610 0.620 2,252,000 1,382,220 0.6138 0.474 0.466 0.474 0.466 0.474 2,945,147 0.4693 0.00%
2021-11-09 0 0.620 0.620 0.630 0.620 0.630 828,000 513,400 0.6200 0.474 0.474 0.482 0.474 0.482 1,082,852 0.4741 -1.59%
2021-11-08 0 0.630 0.620 0.630 0.620 0.630 286,000 177,760 0.6215 0.482 0.474 0.482 0.474 0.482 374,028 0.4753 1.61%
2021-11-05 0 0.620 0.620 0.630 0.620 0.640 834,000 521,580 0.6254 0.474 0.474 0.482 0.474 0.489 1,090,698 0.4782 -1.59%
2021-11-04 0 0.630 0.630 0.640 0.630 0.640 2,260,000 1,424,820 0.6305 0.482 0.482 0.489 0.482 0.489 2,955,609 0.4821 -1.56%
2021-11-03 0 0.640 0.630 0.640 0.630 0.640 990,000 631,020 0.6374 0.489 0.482 0.489 0.482 0.489 1,294,714 0.4874 0.00%
2021-11-02 0 0.640 0.630 0.640 0.630 0.640 778,000 497,720 0.6397 0.489 0.482 0.489 0.482 0.489 1,017,462 0.4892 1.59%
2021-11-01 0 0.630 0.630 0.640 0.630 0.650 2,144,000 1,364,700 0.6365 0.482 0.482 0.489 0.482 0.497 2,803,906 0.4867 -3.08%
2021-10-29 0 0.650 0.640 0.650 0.640 0.650 2,786,000 1,789,920 0.6425 0.497 0.489 0.497 0.489 0.497 3,643,508 0.4913 1.56%
2021-10-28 0 0.640 0.640 0.650 0.640 0.650 1,180,000 761,500 0.6453 0.489 0.489 0.497 0.489 0.497 1,543,194 0.4935 0.00%
2021-10-27 0 0.640 0.640 0.650 0.640 0.650 1,730,000 1,114,140 0.6440 0.489 0.489 0.497 0.489 0.497 2,262,480 0.4924 -1.54%
2021-10-26 0 0.650 0.650 0.660 0.650 0.660 1,504,000 981,220 0.6524 0.497 0.497 0.505 0.497 0.505 1,966,919 0.4989 0.00%
2021-10-25 0 0.650 0.660 0.670 0.650 0.670 780,000 514,240 0.6593 0.497 0.505 0.512 0.497 0.512 1,020,078 0.5041 -2.99%
2021-10-22 0 0.670 0.660 0.670 0.660 0.670 860,000 571,480 0.6645 0.512 0.505 0.512 0.505 0.512 1,124,701 0.5081 -1.47%
2021-10-21 0 0.680 0.660 0.680 0.660 0.680 2,616,000 1,753,140 0.6702 0.520 0.505 0.520 0.505 0.520 3,421,183 0.5124 3.03%
2021-10-20 0 0.660 0.650 0.660 0.650 0.660 1,170,000 770,580 0.6586 0.505 0.497 0.505 0.497 0.505 1,530,116 0.5036 0.00%
2021-10-19 0 0.660 0.650 0.660 0.650 0.660 248,000 162,880 0.6568 0.505 0.497 0.505 0.497 0.505 324,332 0.5022 0.00%
2021-10-18 0 0.660 0.650 0.660 0.640 0.660 1,128,000 733,280 0.6501 0.505 0.497 0.505 0.489 0.505 1,475,189 0.4971 1.54%
2021-10-15 0 0.650 0.640 0.650 0.640 0.650 390,000 251,200 0.6441 0.497 0.489 0.497 0.489 0.497 510,039 0.4925 0.00%
2021-10-12 0 0.650 0.640 0.650 0.640 0.650 1,286,000 833,560 0.6482 0.497 0.489 0.497 0.489 0.497 1,681,820 0.4956 -1.52%
2021-10-11 0 0.660 0.650 0.660 0.650 0.660 1,392,000 910,520 0.6541 0.505 0.497 0.505 0.497 0.505 1,820,446 0.5002 0.00%
2021-10-08 0 0.660 0.650 0.660 0.650 0.670 792,000 519,220 0.6556 0.505 0.497 0.505 0.497 0.512 1,035,771 0.5013 -1.49%
2021-10-07 0 0.670 0.660 0.670 0.650 0.670 1,928,000 1,273,940 0.6608 0.512 0.505 0.512 0.497 0.512 2,521,423 0.5052 3.08%
2021-10-06 0 0.650 0.640 0.650 0.640 0.650 796,000 512,520 0.6439 0.497 0.489 0.497 0.489 0.497 1,041,002 0.4923 0.00%
2021-10-05 0 0.650 0.640 0.650 0.630 0.650 1,654,000 1,056,380 0.6387 0.497 0.489 0.497 0.482 0.497 2,163,088 0.4884 0.00%
2021-10-04 0 0.650 0.630 0.650 0.630 0.650 3,170,000 2,016,500 0.6361 0.497 0.482 0.497 0.482 0.497 4,145,700 0.4864 0.00%
2021-09-30 0 0.650 0.640 0.650 0.640 0.660 1,926,000 1,240,580 0.6441 0.497 0.489 0.497 0.489 0.505 2,518,807 0.4925 -1.52%
2021-09-29 0 0.660 0.650 0.660 0.650 0.660 1,522,000 1,002,346 0.6586 0.505 0.497 0.505 0.497 0.505 1,990,459 0.5036 0.00%
2021-09-28 0 0.660 0.650 0.660 0.640 0.660 854,000 555,620 0.6506 0.505 0.497 0.505 0.489 0.505 1,116,854 0.4975 1.54%
2021-09-27 0 0.650 0.640 0.650 0.640 0.670 3,638,000 2,360,500 0.6488 0.497 0.489 0.497 0.489 0.512 4,757,746 0.4961 -2.99%
2021-09-24 0 0.670 0.660 0.670 0.660 0.680 2,524,000 1,694,690 0.6714 0.512 0.505 0.512 0.505 0.520 3,300,866 0.5134 0.00%
2021-09-23 0 0.670 0.670 0.680 0.660 0.680 2,998,000 2,013,100 0.6715 0.512 0.512 0.520 0.505 0.520 3,920,760 0.5134 1.52%
2021-09-21 0 0.660 0.650 0.660 0.640 0.660 2,264,000 1,468,120 0.6485 0.505 0.497 0.505 0.489 0.505 2,960,841 0.4958 1.54%
2021-09-20 0 0.650 0.640 0.650 0.640 0.690 8,544,000 5,671,780 0.6638 0.497 0.489 0.497 0.489 0.528 11,173,773 0.5076 -7.14%
2021-09-17 0 0.700 0.680 0.700 0.680 0.700 3,652,000 2,504,320 0.6857 0.535 0.520 0.535 0.520 0.535 4,776,055 0.5243 4.48%
2021-09-16 0 0.670 0.670 0.680 0.660 0.720 5,180,000 3,542,280 0.6838 0.512 0.512 0.520 0.505 0.551 6,774,361 0.5229 -5.63%
2021-09-15 0 0.710 0.700 0.710 0.700 0.730 4,562,000 3,251,160 0.7127 0.543 0.535 0.543 0.535 0.558 5,966,146 0.5449 0.00%
2021-09-14 0 0.710 0.710 0.720 0.680 0.730 19,956,000 14,295,100 0.7163 0.543 0.543 0.551 0.520 0.558 26,098,292 0.5477 2.90%
2021-09-13 0 0.690 0.670 0.690 0.670 0.690 2,570,000 1,748,260 0.6803 0.528 0.512 0.528 0.512 0.528 3,361,025 0.5202 1.47%
2021-09-10 0 0.680 0.670 0.680 0.660 0.700 6,140,000 4,129,540 0.6726 0.520 0.512 0.520 0.505 0.535 8,029,841 0.5143 0.00%
2021-09-09 0 0.680 0.670 0.680 0.650 0.690 9,786,000 6,618,360 0.6763 0.520 0.512 0.520 0.497 0.528 12,798,050 0.5171 3.03%
2021-09-08 0 0.660 0.650 0.660 0.640 0.660 3,834,000 2,511,600 0.6551 0.505 0.497 0.505 0.489 0.505 5,014,074 0.5009 1.54%
2021-09-07 0 0.650 0.640 0.650 0.630 0.660 6,460,000 4,166,900 0.6450 0.497 0.489 0.497 0.482 0.505 8,448,335 0.4932 1.56%
2021-09-06 0 0.640 0.630 0.640 0.620 0.650 5,128,000 3,257,620 0.6353 0.489 0.482 0.489 0.474 0.497 6,706,356 0.4858 1.59%
2021-09-03 0 0.630 0.620 0.630 0.620 0.630 2,624,000 1,632,840 0.6223 0.482 0.474 0.482 0.474 0.482 3,431,646 0.4758 0.00%
2021-09-02 0 0.630 0.620 0.630 0.620 0.640 6,576,000 4,090,720 0.6221 0.482 0.474 0.482 0.474 0.489 8,600,039 0.4757 0.00%
2021-09-01 0 0.630 0.630 0.640 0.630 0.640 1,730,000 1,092,280 0.6314 0.482 0.482 0.489 0.482 0.489 2,262,480 0.4828 -1.56%
2021-08-31 0 0.640 0.620 0.640 0.620 0.640 2,666,000 1,684,320 0.6318 0.489 0.474 0.489 0.474 0.489 3,486,573 0.4831 0.00%
2021-08-30 0 0.640 0.630 0.640 0.620 0.640 3,666,000 2,331,080 0.6359 0.489 0.482 0.489 0.474 0.489 4,794,365 0.4862 4.92%
2021-08-27 0 0.610 0.610 0.630 0.610 0.630 1,688,000 1,048,220 0.6210 0.466 0.466 0.482 0.466 0.482 2,207,552 0.4748 -3.17%
2021-08-26 0 0.630 0.620 0.630 0.620 0.630 2,514,000 1,569,440 0.6243 0.482 0.474 0.482 0.474 0.482 3,287,788 0.4774 3.28%
2021-08-25 0 0.610 0.610 0.620 0.610 0.630 1,602,000 994,480 0.6208 0.466 0.466 0.474 0.466 0.482 2,095,082 0.4747 -1.61%
2021-08-24 0 0.620 0.610 0.620 0.610 0.620 444,000 273,900 0.6169 0.474 0.466 0.474 0.466 0.474 580,660 0.4717 1.64%
2021-08-23 0 0.610 0.610 0.620 0.600 0.620 784,000 480,180 0.6125 0.466 0.466 0.474 0.459 0.474 1,025,309 0.4683 1.67%
2021-08-20 0 0.600 0.600 0.610 0.590 0.610 2,858,000 1,723,120 0.6029 0.459 0.459 0.466 0.451 0.466 3,737,669 0.4610 -3.23%
2021-08-19 0 0.620 0.610 0.620 0.610 0.630 512,000 318,180 0.6214 0.474 0.466 0.474 0.466 0.482 669,589 0.4752 -1.59%
2021-08-18 0 0.630 0.620 0.630 0.620 0.640 2,066,000 1,296,900 0.6277 0.482 0.474 0.482 0.474 0.489 2,701,898 0.4800 -1.56%
2021-08-17 0 0.640 0.620 0.640 0.610 0.640 3,322,000 2,105,500 0.6338 0.489 0.474 0.489 0.466 0.489 4,344,484 0.4846 1.59%
2021-08-16 0 0.630 0.610 0.630 0.610 0.630 6,206,000 3,849,280 0.6203 0.482 0.466 0.482 0.466 0.482 8,116,156 0.4743 3.28%
2021-08-13 0 0.610 0.600 0.610 0.590 0.610 502,000 301,940 0.6015 0.466 0.459 0.466 0.451 0.466 656,511 0.4599 1.67%
2021-08-12 0 0.600 0.590 0.600 0.590 0.610 738,000 444,380 0.6021 0.459 0.451 0.459 0.451 0.466 965,150 0.4604 -1.64%
2021-08-11 0 0.610 0.600 0.610 0.590 0.610 702,000 421,520 0.6005 0.466 0.459 0.466 0.451 0.466 918,070 0.4591 3.39%
2021-08-10 0 0.590 0.590 0.600 0.590 0.600 1,288,000 771,000 0.5986 0.451 0.451 0.459 0.451 0.459 1,684,436 0.4577 0.00%
2021-08-09 0 0.590 0.590 0.600 0.580 0.600 1,920,000 1,132,980 0.5901 0.451 0.451 0.459 0.443 0.459 2,510,960 0.4512 -1.67%
2021-08-06 0 0.600 0.590 0.600 0.580 0.600 1,090,000 643,060 0.5900 0.459 0.451 0.459 0.443 0.459 1,425,493 0.4511 3.45%
2021-08-05 0 0.580 0.580 0.590 0.580 0.590 736,000 431,880 0.5868 0.443 0.443 0.451 0.443 0.451 962,535 0.4487 -1.69%
2021-08-04 0 0.590 0.580 0.590 0.580 0.590 552,000 324,940 0.5887 0.451 0.443 0.451 0.443 0.451 721,901 0.4501 0.00%
2021-08-03 0 0.590 0.580 0.590 0.580 0.590 612,000 356,500 0.5825 0.451 0.443 0.451 0.443 0.451 800,369 0.4454 1.72%
2021-08-02 0 0.580 0.580 0.600 0.580 0.600 1,132,000 669,160 0.5911 0.443 0.443 0.459 0.443 0.459 1,480,420 0.4520 0.00%
2021-07-30 0 0.580 0.580 0.590 0.570 0.590 742,000 431,640 0.5817 0.443 0.443 0.451 0.436 0.451 970,381 0.4448 -1.69%
2021-07-29 0 0.590 0.580 0.590 0.580 0.590 656,000 385,860 0.5882 0.451 0.443 0.451 0.443 0.451 857,911 0.4498 1.72%
2021-07-28 0 0.580 0.570 0.580 0.560 0.580 2,076,000 1,173,380 0.5652 0.443 0.436 0.443 0.428 0.443 2,714,976 0.4322 3.57%
2021-07-27 0 0.560 0.560 0.570 0.560 0.600 3,620,000 2,089,680 0.5773 0.428 0.428 0.436 0.428 0.459 4,734,206 0.4414 -3.45%
2021-07-26 0 0.580 0.580 0.600 0.580 0.640 17,414,000 10,544,020 0.6055 0.443 0.443 0.459 0.443 0.489 22,773,886 0.4630 -1.69%
2021-07-23 0 0.590 0.590 0.600 0.590 0.600 1,890,000 1,125,180 0.5953 0.451 0.451 0.459 0.451 0.459 2,471,726 0.4552 -1.67%
2021-07-22 0 0.600 0.590 0.600 0.590 0.610 1,814,000 1,085,160 0.5982 0.459 0.451 0.459 0.451 0.466 2,372,334 0.4574 0.00%
2021-07-21 0 0.600 0.590 0.600 0.590 0.600 998,000 595,380 0.5966 0.459 0.451 0.459 0.451 0.459 1,305,176 0.4562 1.69%
2021-07-20 0 0.590 0.590 0.600 0.590 0.600 1,046,000 617,240 0.5901 0.451 0.451 0.459 0.451 0.459 1,367,950 0.4512 -1.67%
2021-07-19 0 0.600 0.590 0.600 0.590 0.600 932,000 553,040 0.5934 0.459 0.451 0.459 0.451 0.459 1,218,862 0.4537 0.00%
2021-07-16 0 0.600 0.590 0.600 0.590 0.600 1,710,000 1,014,880 0.5935 0.459 0.451 0.459 0.451 0.459 2,236,324 0.4538 0.00%
2021-07-15 0 0.600 0.590 0.600 0.580 0.600 2,564,000 1,512,980 0.5901 0.459 0.451 0.459 0.443 0.459 3,353,178 0.4512 1.69%
2021-07-14 0 0.590 0.590 0.600 0.590 0.600 336,000 198,680 0.5913 0.451 0.451 0.459 0.451 0.459 439,418 0.4521 -1.67%
2021-07-13 0 0.600 0.590 0.600 0.590 0.610 5,042,000 2,997,330 0.5945 0.459 0.451 0.459 0.451 0.466 6,593,886 0.4546 1.69%
2021-07-12 0 0.590 0.590 0.600 0.590 0.600 3,058,000 1,813,940 0.5932 0.451 0.451 0.459 0.451 0.459 3,999,227 0.4536 -1.67%
2021-07-09 0 0.600 0.590 0.600 0.580 0.600 1,522,000 901,600 0.5924 0.459 0.451 0.459 0.443 0.459 1,990,459 0.4530 1.69%
2021-07-08 0 0.590 0.580 0.590 0.580 0.600 5,430,651 3,196,291 0.5886 0.451 0.443 0.451 0.443 0.459 7,102,161 0.4500 -1.67%
2021-07-07 0 0.600 0.600 0.610 0.600 0.610 1,280,000 770,940 0.6023 0.459 0.459 0.466 0.459 0.466 1,673,973 0.4605 0.00%
2021-07-06 0 0.600 0.600 0.610 0.600 0.610 1,806,000 1,088,500 0.6027 0.459 0.459 0.466 0.459 0.466 2,361,872 0.4609 0.00%
2021-07-05 0 0.600 0.600 0.610 0.600 0.610 450,000 272,980 0.6066 0.459 0.459 0.466 0.459 0.466 588,506 0.4639 0.00%
2021-07-02 0 0.600 0.600 0.610 0.600 0.610 5,564,000 3,352,360 0.6025 0.459 0.459 0.466 0.459 0.466 7,276,553 0.4607 -1.64%
2021-06-30 0 0.610 0.600 0.610 0.600 0.620 3,072,000 1,868,180 0.6081 0.466 0.459 0.466 0.459 0.474 4,017,536 0.4650 0.00%
2021-06-29 0 0.610 0.610 0.620 0.610 0.630 2,954,000 1,816,200 0.6148 0.466 0.466 0.474 0.466 0.482 3,863,217 0.4701 -1.61%
2021-06-28 0 0.620 0.610 0.620 0.610 0.640 2,378,000 1,486,800 0.6252 0.474 0.466 0.474 0.466 0.489 3,109,929 0.4781 0.21%
2021-06-25 0 0.660 0.660 0.670 0.660 0.670 1,654,000 1,103,380 0.6671 0.473 0.473 0.480 0.473 0.480 2,307,480 0.4782 -1.49%
2021-06-24 0 0.670 0.660 0.670 0.650 0.670 1,558,000 1,030,140 0.6612 0.480 0.473 0.480 0.466 0.480 2,173,551 0.4739 1.52%
2021-06-23 0 0.660 0.660 0.670 0.650 0.670 7,550,000 4,989,000 0.6608 0.473 0.473 0.480 0.466 0.480 10,532,934 0.4737 1.54%
2021-06-22 0 0.650 0.650 0.660 0.640 0.660 7,682,000 4,968,300 0.6467 0.466 0.466 0.473 0.459 0.473 10,717,086 0.4636 0.00%
2021-06-21 0 0.650 0.650 0.660 0.640 0.660 7,236,000 4,704,980 0.6502 0.466 0.466 0.473 0.459 0.473 10,094,876 0.4661 -2.99%
2021-06-18 0 0.670 0.660 0.670 0.660 0.680 4,110,000 2,758,180 0.6711 0.480 0.473 0.480 0.473 0.487 5,733,822 0.4810 0.00%
2021-06-17 0 0.670 0.670 0.680 0.660 0.680 1,748,000 1,177,440 0.6736 0.480 0.480 0.487 0.473 0.487 2,438,618 0.4828 1.52%
2021-06-16 0 0.660 0.660 0.670 0.660 0.670 3,156,000 2,106,800 0.6676 0.473 0.473 0.480 0.473 0.480 4,402,906 0.4785 -1.49%
2021-06-15 0 0.670 0.660 0.670 0.650 0.670 5,894,000 3,890,740 0.6601 0.480 0.473 0.480 0.466 0.480 8,222,664 0.4732 1.52%
2021-06-11 0 0.660 0.660 0.670 0.660 0.670 2,086,000 1,392,680 0.6676 0.473 0.473 0.480 0.473 0.480 2,910,159 0.4786 0.00%
2021-06-10 0 0.660 0.660 0.670 0.660 0.670 834,000 556,680 0.6675 0.473 0.473 0.480 0.473 0.480 1,163,506 0.4785 0.00%
2021-06-09 0 0.660 0.660 0.670 0.660 0.670 492,000 328,580 0.6678 0.473 0.473 0.480 0.473 0.480 686,385 0.4787 -1.49%
2021-06-08 0 0.670 0.660 0.670 0.660 0.670 1,626,000 1,082,780 0.6659 0.480 0.473 0.480 0.473 0.480 2,268,417 0.4773 1.52%
2021-06-07 0 0.660 0.660 0.670 0.660 0.680 1,916,000 1,279,680 0.6679 0.473 0.473 0.480 0.473 0.487 2,672,994 0.4787 -1.49%
2021-06-04 0 0.670 0.660 0.670 0.660 0.680 3,616,000 2,433,540 0.6730 0.480 0.473 0.480 0.473 0.487 5,044,648 0.4824 -1.47%
2021-06-03 0 0.680 0.670 0.680 0.670 0.690 8,674,000 5,863,080 0.6759 0.487 0.480 0.487 0.480 0.495 12,101,016 0.4845 1.49%
2021-06-02 0 0.670 0.660 0.670 0.650 0.670 1,674,000 1,106,600 0.6611 0.480 0.473 0.480 0.466 0.480 2,335,382 0.4738 0.00%
2021-06-01 0 0.670 0.660 0.670 0.650 0.680 4,418,000 2,925,400 0.6622 0.480 0.473 0.480 0.466 0.487 6,163,510 0.4746 -1.47%
2021-05-31 0 0.680 0.660 0.680 0.660 0.680 674,000 452,940 0.6720 0.487 0.473 0.487 0.473 0.487 940,291 0.4817 0.00%
2021-05-28 0 0.680 0.670 0.680 0.670 0.680 476,000 319,920 0.6721 0.487 0.480 0.487 0.480 0.487 664,063 0.4818 0.00%
2021-05-27 0 0.680 0.670 0.680 0.660 0.680 2,158,000 1,453,880 0.6737 0.487 0.480 0.487 0.473 0.487 3,010,606 0.4829 0.00%
2021-05-26 0 0.680 0.660 0.680 0.660 0.680 2,052,000 1,374,560 0.6699 0.487 0.473 0.487 0.473 0.487 2,862,726 0.4802 0.00%
2021-05-25 0 0.680 0.670 0.680 0.670 0.680 1,474,000 988,820 0.6708 0.487 0.480 0.487 0.480 0.487 2,056,364 0.4809 1.49%
2021-05-24 0 0.670 0.670 0.680 0.660 0.680 1,872,000 1,255,140 0.6705 0.480 0.480 0.487 0.473 0.487 2,611,610 0.4806 -1.47%
2021-05-21 0 0.680 0.670 0.680 0.660 0.680 3,706,000 2,490,600 0.6720 0.487 0.480 0.487 0.473 0.487 5,170,206 0.4817 1.49%
2021-05-20 0 0.670 0.650 0.670 0.650 0.670 2,406,000 1,576,780 0.6554 0.480 0.466 0.480 0.466 0.480 3,356,588 0.4698 0.00%
2021-05-18 0 0.670 0.660 0.670 0.650 0.670 2,346,000 1,549,980 0.6607 0.480 0.473 0.480 0.466 0.480 3,272,883 0.4736 1.52%
2021-05-17 0 0.660 0.650 0.660 0.650 0.660 174,000 114,620 0.6587 0.473 0.466 0.473 0.466 0.473 242,746 0.4722 0.00%
2021-05-14 0 0.660 0.650 0.660 0.640 0.660 4,002,000 2,583,640 0.6456 0.473 0.466 0.473 0.459 0.473 5,583,153 0.4628 0.00%
2021-05-13 0 0.660 0.650 0.660 0.650 0.670 2,552,000 1,662,300 0.6514 0.473 0.466 0.473 0.466 0.480 3,560,271 0.4669 -1.49%
2021-05-12 0 0.670 0.660 0.670 0.650 0.670 1,734,000 1,146,240 0.6610 0.480 0.473 0.480 0.466 0.480 2,419,087 0.4738 0.00%
2021-05-11 0 0.670 0.660 0.670 0.660 0.670 1,720,000 1,147,400 0.6671 0.480 0.473 0.480 0.473 0.480 2,399,556 0.4782 -1.47%
2021-05-10 0 0.680 0.670 0.680 0.660 0.690 5,268,000 3,571,680 0.6780 0.487 0.480 0.487 0.473 0.495 7,349,337 0.4860 1.49%
2021-05-07 0 0.670 0.660 0.670 0.660 0.680 6,060,000 4,033,740 0.6656 0.480 0.473 0.480 0.473 0.487 8,454,249 0.4771 3.08%
2021-05-06 0 0.650 0.650 0.660 0.640 0.670 1,946,000 1,276,000 0.6557 0.466 0.466 0.473 0.459 0.480 2,714,846 0.4700 -2.99%
2021-05-05 0 0.670 0.650 0.670 0.630 0.670 7,044,757 4,569,981 0.6487 0.480 0.466 0.480 0.452 0.480 9,828,074 0.4650 4.69%
2021-05-04 0 0.640 0.630 0.640 0.630 0.640 3,524,000 2,231,920 0.6333 0.459 0.452 0.459 0.452 0.459 4,916,299 0.4540 1.59%
2021-05-03 0 0.630 0.630 0.640 0.620 0.640 2,046,000 1,299,680 0.6352 0.452 0.452 0.459 0.444 0.459 2,854,355 0.4553 0.00%
2021-04-30 0 0.630 0.630 0.640 0.630 0.650 758,000 487,460 0.6431 0.452 0.452 0.459 0.452 0.466 1,057,479 0.4610 -1.56%
2021-04-29 0 0.640 0.640 0.650 0.630 0.650 5,846,000 3,723,020 0.6368 0.459 0.459 0.466 0.452 0.466 8,155,700 0.4565 1.59%
2021-04-28 0 0.630 0.630 0.640 0.630 0.640 830,000 528,400 0.6366 0.452 0.452 0.459 0.452 0.459 1,157,925 0.4563 -1.56%
2021-04-27 0 0.640 0.630 0.640 0.620 0.640 1,488,000 935,940 0.6290 0.459 0.452 0.459 0.444 0.459 2,075,895 0.4509 1.59%
2021-04-26 0 0.630 0.620 0.630 0.620 0.640 3,938,000 2,485,040 0.6310 0.452 0.444 0.452 0.444 0.459 5,493,867 0.4523 -1.56%
2021-04-23 0 0.640 0.630 0.640 0.620 0.640 2,715,943 1,726,405 0.6357 0.459 0.452 0.459 0.444 0.459 3,788,987 0.4556 0.00%
2021-04-22 0 0.640 0.630 0.640 0.630 0.640 1,490,000 942,680 0.6327 0.459 0.452 0.459 0.452 0.459 2,078,685 0.4535 0.00%
2021-04-21 0 0.640 0.630 0.640 0.620 0.640 2,094,000 1,319,440 0.6301 0.459 0.452 0.459 0.444 0.459 2,921,320 0.4517 0.00%
2021-04-20 0 0.640 0.630 0.640 0.630 0.640 1,324,000 840,340 0.6347 0.459 0.452 0.459 0.452 0.459 1,847,100 0.4550 1.59%
2021-04-19 0 0.630 0.620 0.630 0.630 0.640 5,112,000 3,220,780 0.6300 0.452 0.444 0.452 0.452 0.459 7,131,703 0.4516 0.00%
2021-04-16 0 0.630 0.620 0.630 0.620 0.630 1,408,000 875,500 0.6218 0.452 0.444 0.452 0.444 0.452 1,964,288 0.4457 1.61%
2021-04-15 0 0.620 0.620 0.630 0.620 0.630 1,982,000 1,232,480 0.6218 0.444 0.444 0.452 0.444 0.452 2,765,070 0.4457 0.00%
2021-04-14 0 0.620 0.620 0.630 0.620 0.630 4,402,000 2,760,280 0.6271 0.444 0.444 0.452 0.444 0.452 6,141,189 0.4495 -1.59%
2021-04-13 0 0.630 0.620 0.630 0.620 0.630 4,572,000 2,852,600 0.6239 0.452 0.444 0.452 0.444 0.452 6,378,354 0.4472 0.00%
2021-04-12 0 0.630 0.620 0.630 0.620 0.630 5,133,785 3,207,721 0.6248 0.452 0.444 0.452 0.444 0.452 7,162,095 0.4479 1.61%
2021-04-09 0 0.620 0.610 0.620 0.610 0.630 2,392,000 1,482,560 0.6198 0.444 0.437 0.444 0.437 0.452 3,337,057 0.4443 0.00%
2021-04-08 0 0.620 0.620 0.630 0.620 0.630 3,590,000 2,232,023 0.6217 0.444 0.444 0.452 0.444 0.452 5,008,375 0.4457 -1.59%
2021-04-07 0 0.630 0.620 0.630 0.620 0.650 5,770,000 3,617,060 0.6269 0.452 0.444 0.452 0.444 0.466 8,049,673 0.4493 0.00%
2021-04-01 0 0.630 0.620 0.630 0.610 0.630 4,880,000 3,057,580 0.6266 0.452 0.444 0.452 0.437 0.452 6,808,042 0.4491 0.00%
2021-03-31 0 0.630 0.620 0.630 0.610 0.630 8,796,000 5,460,940 0.6208 0.452 0.444 0.452 0.437 0.452 12,271,217 0.4450 1.61%
2021-03-30 0 0.620 0.610 0.620 0.610 0.640 11,802,000 7,349,400 0.6227 0.444 0.437 0.444 0.437 0.459 16,464,859 0.4464 0.00%
2021-03-29 0 0.620 0.610 0.620 0.610 0.620 3,516,000 2,164,040 0.6155 0.444 0.437 0.444 0.437 0.444 4,905,139 0.4412 1.64%
2021-03-26 0 0.610 0.600 0.610 0.600 0.610 1,968,000 1,188,700 0.6040 0.437 0.430 0.437 0.430 0.437 2,745,538 0.4330 1.67%
2021-03-25 0 0.600 0.600 0.610 0.590 0.610 5,296,000 3,184,660 0.6013 0.430 0.430 0.437 0.423 0.437 7,388,400 0.4310 0.00%
2021-03-24 0 0.600 0.600 0.610 0.600 0.610 3,684,000 2,229,040 0.6051 0.430 0.430 0.437 0.430 0.437 5,139,514 0.4337 -1.64%
2021-03-23 0 0.610 0.610 0.620 0.610 0.630 2,992,467 1,851,884 0.6188 0.437 0.437 0.444 0.437 0.452 4,174,763 0.4436 -3.17%
2021-03-22 0 0.630 0.630 0.640 0.620 0.640 3,842,000 2,401,460 0.6251 0.452 0.452 0.459 0.444 0.459 5,359,938 0.4480 1.61%
2021-03-19 0 0.620 0.610 0.620 0.620 0.650 22,499,976 14,003,866 0.6224 0.444 0.437 0.444 0.444 0.466 31,389,505 0.4461 -4.62%
2021-03-18 0 0.650 0.640 0.650 0.640 0.670 5,622,000 3,655,950 0.6503 0.466 0.459 0.466 0.459 0.480 7,843,199 0.4661 -1.52%
2021-03-17 0 0.660 0.650 0.660 0.650 0.670 4,952,000 3,251,860 0.6567 0.473 0.466 0.473 0.466 0.480 6,908,489 0.4707 1.54%
2021-03-16 0 0.650 0.650 0.660 0.640 0.660 2,050,000 1,336,680 0.6520 0.466 0.466 0.473 0.459 0.473 2,859,936 0.4674 -1.52%
2021-03-15 0 0.660 0.650 0.660 0.650 0.670 2,806,000 1,840,100 0.6558 0.473 0.466 0.473 0.466 0.480 3,914,624 0.4701 0.00%
2021-03-12 0 0.660 0.650 0.660 0.640 0.660 3,138,000 2,044,140 0.6514 0.473 0.466 0.473 0.459 0.473 4,377,794 0.4669 3.13%
2021-03-11 0 0.640 0.630 0.640 0.630 0.650 3,588,000 2,299,320 0.6408 0.459 0.452 0.459 0.452 0.466 5,005,585 0.4594 3.23%
2021-03-10 0 0.620 0.620 0.630 0.610 0.720 7,940,000 5,151,840 0.6488 0.444 0.444 0.452 0.437 0.516 11,077,019 0.4651 -1.59%
2021-03-09 0 0.630 0.620 0.630 0.610 0.630 1,886,000 1,176,880 0.6240 0.452 0.444 0.452 0.437 0.452 2,631,141 0.4473 3.28%
2021-03-08 0 0.610 0.610 0.620 0.610 0.650 6,564,000 4,090,480 0.6232 0.437 0.437 0.444 0.437 0.466 9,157,375 0.4467 -6.15%
2021-03-05 0 0.650 0.640 0.650 0.620 0.650 1,996,000 1,257,960 0.6302 0.466 0.459 0.466 0.444 0.466 2,784,601 0.4518 1.56%
2021-03-04 0 0.640 0.630 0.640 0.620 0.650 3,984,000 2,535,200 0.6363 0.459 0.452 0.459 0.444 0.466 5,558,041 0.4561 1.59%
2021-03-03 0 0.630 0.630 0.640 0.630 0.640 754,000 477,040 0.6327 0.452 0.452 0.459 0.452 0.459 1,051,898 0.4535 0.00%
2021-03-02 0 0.630 0.630 0.640 0.630 0.650 2,468,000 1,567,440 0.6351 0.452 0.452 0.459 0.452 0.466 3,443,084 0.4552 -1.56%
2021-03-01 0 0.640 0.640 0.650 0.640 0.680 3,946,000 2,541,420 0.6440 0.459 0.459 0.466 0.459 0.487 5,505,028 0.4617 -3.03%
2021-02-26 0 0.660 0.640 0.660 0.640 0.660 3,784,000 2,459,120 0.6499 0.473 0.459 0.473 0.459 0.473 5,279,023 0.4658 -2.94%
2021-02-25 0 0.680 0.670 0.680 0.660 0.680 3,662,001 2,448,400 0.6686 0.487 0.480 0.487 0.473 0.487 5,108,823 0.4792 3.03%
2021-02-24 0 0.660 0.640 0.660 0.630 0.690 12,218,000 8,042,080 0.6582 0.473 0.459 0.473 0.452 0.495 17,045,217 0.4718 -2.94%
2021-02-23 0 0.680 0.680 0.700 0.640 0.760 13,204,000 9,253,600 0.7008 0.487 0.487 0.502 0.459 0.545 18,420,776 0.5023 3.03%
2021-02-22 0 0.660 0.650 0.660 0.640 0.670 4,556,000 2,980,580 0.6542 0.473 0.466 0.473 0.459 0.480 6,356,033 0.4689 3.13%
2021-02-19 0 0.640 0.630 0.640 0.630 0.650 2,526,000 1,612,120 0.6382 0.459 0.452 0.459 0.452 0.466 3,523,999 0.4575 3.23%
2021-02-18 0 0.620 0.610 0.620 0.620 0.650 6,390,000 4,014,920 0.6283 0.444 0.437 0.444 0.444 0.466 8,914,629 0.4504 -3.12%
2021-02-17 0 0.640 0.640 0.660 0.620 0.660 4,222,000 2,686,440 0.6363 0.459 0.459 0.473 0.444 0.473 5,890,073 0.4561 1.59%
2021-02-16 0 0.630 0.620 0.630 0.590 0.640 5,016,000 3,082,650 0.6146 0.452 0.444 0.452 0.423 0.459 6,997,774 0.4405 5.00%
2021-02-11 0 0.600 0.600 0.610 0.600 0.610 92,000 55,800 0.6065 0.430 0.430 0.437 0.430 0.437 128,348 0.4348 0.00%
2021-02-10 0 0.600 0.600 0.610 0.590 0.610 1,726,000 1,027,760 0.5955 0.430 0.430 0.437 0.423 0.437 2,407,926 0.4268 1.69%
2021-02-09 0 0.590 0.590 0.600 0.580 0.600 906,000 532,200 0.5874 0.423 0.423 0.430 0.416 0.430 1,263,952 0.4211 0.00%
2021-02-08 0 0.590 0.590 0.600 0.590 0.600 1,700,000 1,007,000 0.5924 0.423 0.423 0.430 0.423 0.430 2,371,654 0.4246 -1.67%
2021-02-05 0 0.600 0.590 0.600 0.590 0.600 1,092,000 648,520 0.5939 0.430 0.423 0.430 0.423 0.430 1,523,439 0.4257 1.69%
2021-02-04 0 0.590 0.590 0.600 0.580 0.620 3,678,000 2,199,900 0.5981 0.423 0.423 0.430 0.416 0.444 5,131,143 0.4287 -4.84%
2021-02-03 0 0.620 0.610 0.620 0.610 0.620 268,000 165,560 0.6178 0.444 0.437 0.444 0.437 0.444 373,884 0.4428 0.00%
2021-02-02 0 0.620 0.620 0.630 0.600 0.630 1,268,000 780,560 0.6156 0.444 0.444 0.452 0.430 0.452 1,768,975 0.4412 0.00%
2021-02-01 0 0.620 0.610 0.620 0.600 0.620 590,000 359,540 0.6094 0.444 0.437 0.444 0.430 0.444 823,103 0.4368 3.33%
2021-01-29 0 0.600 0.600 0.610 0.600 0.610 1,952,000 1,173,000 0.6009 0.430 0.430 0.437 0.430 0.437 2,723,217 0.4307 0.00%
2021-01-28 0 0.600 0.600 0.610 0.600 0.620 2,254,000 1,368,900 0.6073 0.430 0.430 0.437 0.430 0.444 3,144,534 0.4353 -4.76%
2021-01-27 0 0.630 0.620 0.630 0.610 0.630 3,586,000 2,223,740 0.6201 0.452 0.444 0.452 0.437 0.452 5,002,795 0.4445 0.00%
2021-01-26 0 0.630 0.620 0.630 0.610 0.630 2,514,000 1,550,220 0.6166 0.452 0.444 0.452 0.437 0.452 3,507,258 0.4420 -1.56%
2021-01-25 0 0.640 0.630 0.640 0.620 0.640 2,098,000 1,324,840 0.6315 0.459 0.452 0.459 0.444 0.459 2,926,900 0.4526 0.00%
2021-01-22 0 0.640 0.640 0.650 0.640 0.670 3,376,000 2,189,220 0.6485 0.459 0.459 0.466 0.459 0.480 4,709,826 0.4648 -4.48%
2021-01-21 0 0.670 0.660 0.670 0.660 0.690 4,538,000 3,037,360 0.6693 0.480 0.473 0.480 0.473 0.495 6,330,921 0.4798 -1.47%
2021-01-20 0 0.680 0.670 0.680 0.670 0.690 3,820,000 2,592,380 0.6786 0.487 0.480 0.487 0.480 0.495 5,329,246 0.4864 -1.45%
2021-01-19 0 0.690 0.680 0.690 0.680 0.700 2,286,000 1,574,740 0.6889 0.495 0.487 0.495 0.487 0.502 3,189,177 0.4938 -1.43%
2021-01-18 0 0.700 0.690 0.700 0.680 0.710 1,948,000 1,351,540 0.6938 0.502 0.495 0.502 0.487 0.509 2,717,637 0.4973 1.45%
2021-01-15 0 0.690 0.680 0.690 0.670 0.720 1,974,000 1,361,100 0.6895 0.495 0.487 0.495 0.480 0.516 2,753,909 0.4942 -2.82%
2021-01-14 0 0.710 0.700 0.710 0.670 0.730 10,200,000 7,128,760 0.6989 0.509 0.502 0.509 0.480 0.523 14,229,924 0.5010 5.97%
2021-01-13 0 0.670 0.660 0.670 0.640 0.670 1,796,000 1,177,520 0.6556 0.480 0.473 0.480 0.459 0.480 2,505,583 0.4700 3.08%
2021-01-12 0 0.650 0.640 0.650 0.640 0.660 2,244,000 1,451,260 0.6467 0.466 0.459 0.466 0.459 0.473 3,130,583 0.4636 -2.99%
2021-01-11 0 0.670 0.650 0.670 0.650 0.670 1,054,000 699,550 0.6637 0.480 0.466 0.480 0.466 0.480 1,470,425 0.4757 0.00%
2021-01-08 0 0.670 0.650 0.660 0.650 0.670 902,000 600,420 0.6657 0.480 0.466 0.473 0.466 0.480 1,258,372 0.4771 0.00%
2021-01-07 0 0.670 0.650 0.670 0.650 0.670 798,000 530,300 0.6645 0.480 0.466 0.480 0.466 0.480 1,113,282 0.4763 0.00%
2021-01-06 0 0.670 0.650 0.660 0.650 0.670 428,000 281,700 0.6582 0.480 0.466 0.473 0.466 0.480 597,099 0.4718 0.00%
2021-01-05 0 0.670 0.650 0.670 0.630 0.670 1,558,000 1,016,140 0.6522 0.480 0.466 0.480 0.452 0.480 2,173,551 0.4675 3.08%
2021-01-04 0 0.650 0.640 0.650 0.630 0.650 1,031,787 664,892 0.6444 0.466 0.459 0.466 0.452 0.466 1,439,436 0.4619 3.17%
2020-12-31 0 0.630 0.630 0.640 0.630 0.640 380,000 239,580 0.6305 0.452 0.452 0.459 0.452 0.459 530,134 0.4519 -1.56%
2020-12-30 0 0.640 0.630 0.640 0.630 0.650 993,262 634,929 0.6392 0.459 0.452 0.459 0.452 0.466 1,385,690 0.4582 0.00%
2020-12-29 0 0.640 0.630 0.640 0.630 0.660 888,000 572,200 0.6444 0.459 0.452 0.459 0.452 0.473 1,238,840 0.4619 0.00%
2020-12-28 0 0.640 0.630 0.640 0.630 0.660 812,000 523,760 0.6450 0.459 0.452 0.459 0.452 0.473 1,132,814 0.4624 -1.54%
2020-12-24 0 0.650 0.630 0.650 0.620 0.650 584,000 369,880 0.6334 0.466 0.452 0.466 0.444 0.466 814,733 0.4540 1.56%
2020-12-23 0 0.640 0.630 0.640 0.620 0.650 1,658,000 1,056,600 0.6373 0.459 0.452 0.459 0.444 0.466 2,313,060 0.4568 0.00%
2020-12-22 0 0.640 0.620 0.640 0.620 0.660 1,886,000 1,199,000 0.6357 0.459 0.444 0.459 0.444 0.473 2,631,141 0.4557 -4.48%
2020-12-21 0 0.670 0.650 0.670 0.650 0.680 2,078,000 1,375,120 0.6618 0.480 0.466 0.480 0.466 0.487 2,898,998 0.4743 -1.47%
2020-12-18 0 0.680 0.670 0.680 0.660 0.690 1,498,000 1,006,440 0.6719 0.487 0.480 0.487 0.473 0.495 2,089,846 0.4816 0.00%
2020-12-17 0 0.680 0.670 0.680 0.650 0.690 1,880,000 1,264,660 0.6727 0.487 0.480 0.487 0.466 0.495 2,622,770 0.4822 1.49%
2020-12-16 0 0.670 0.660 0.670 0.650 0.680 1,824,000 1,220,580 0.6692 0.480 0.473 0.480 0.466 0.487 2,544,645 0.4797 0.00%
2020-12-15 0 0.670 0.660 0.670 0.650 0.700 2,920,000 1,945,940 0.6664 0.480 0.473 0.480 0.466 0.502 4,073,665 0.4777 -4.29%
2020-12-14 0 0.700 0.690 0.700 0.640 0.700 5,382,000 3,661,040 0.6802 0.502 0.495 0.502 0.459 0.502 7,508,378 0.4876 7.69%
2020-12-11 0 0.650 0.640 0.650 0.630 0.660 1,524,000 979,700 0.6428 0.466 0.459 0.466 0.452 0.473 2,126,118 0.4608 1.56%
2020-12-10 0 0.640 0.630 0.640 0.630 0.640 492,000 313,340 0.6369 0.459 0.452 0.459 0.452 0.459 686,385 0.4565 0.00%
2020-12-09 0 0.640 0.630 0.640 0.620 0.680 4,104,000 2,646,000 0.6447 0.459 0.452 0.459 0.444 0.487 5,725,452 0.4621 0.00%
2020-12-08 0 0.640 0.630 0.640 0.630 0.670 1,190,000 767,240 0.6447 0.459 0.452 0.459 0.452 0.480 1,660,158 0.4621 -4.48%
2020-12-07 0 0.670 0.660 0.670 0.630 0.680 4,282,000 2,830,160 0.6609 0.480 0.473 0.480 0.452 0.487 5,973,778 0.4738 4.69%
2020-12-04 0 0.640 0.630 0.640 0.600 0.650 2,897,000 1,836,580 0.6340 0.459 0.452 0.459 0.430 0.466 4,041,577 0.4544 3.23%
2020-12-03 0 0.620 0.610 0.620 0.610 0.630 1,024,000 637,940 0.6230 0.444 0.437 0.444 0.437 0.452 1,428,573 0.4466 -1.59%
2020-12-02 0 0.630 0.610 0.630 0.610 0.630 1,022,000 632,540 0.6189 0.452 0.437 0.452 0.437 0.452 1,425,783 0.4436 1.61%
2020-12-01 0 0.620 0.610 0.620 0.590 0.620 1,036,000 624,340 0.6026 0.444 0.437 0.444 0.423 0.444 1,445,314 0.4320 3.33%
2020-11-30 0 0.600 0.590 0.600 0.600 0.630 1,197,300 732,208 0.6115 0.430 0.423 0.430 0.430 0.452 1,670,342 0.4384 -4.76%
2020-11-27 0 0.630 0.620 0.630 0.620 0.630 150,000 94,420 0.6295 0.452 0.444 0.452 0.444 0.452 209,264 0.4512 0.00%
2020-11-26 0 0.630 0.620 0.630 0.620 0.630 134,000 83,480 0.6230 0.452 0.444 0.452 0.444 0.452 186,942 0.4466 -1.56%
2020-11-25 0 0.640 0.620 0.640 0.620 0.640 650,253 410,261 0.6309 0.459 0.444 0.459 0.444 0.459 907,162 0.4522 1.59%
2020-11-24 0 0.630 0.620 0.630 0.620 0.640 694,000 439,740 0.6336 0.452 0.444 0.452 0.444 0.459 968,193 0.4542 -1.56%
2020-11-23 0 0.640 0.630 0.640 0.630 0.640 1,474,000 932,700 0.6328 0.459 0.452 0.459 0.452 0.459 2,056,364 0.4536 0.00%
2020-11-20 0 0.640 0.630 0.640 0.630 0.650 1,624,000 1,038,280 0.6393 0.459 0.452 0.459 0.452 0.466 2,265,627 0.4583 0.00%
2020-11-19 0 0.640 0.630 0.640 0.600 0.640 1,564,000 972,800 0.6220 0.459 0.452 0.459 0.430 0.459 2,181,922 0.4458 -1.54%
2020-11-18 0 0.650 0.630 0.650 0.630 0.660 5,964,000 3,848,040 0.6452 0.466 0.452 0.466 0.452 0.473 8,320,320 0.4625 3.17%
2020-11-17 0 0.630 0.620 0.630 0.590 0.640 5,618,000 3,486,540 0.6206 0.452 0.444 0.452 0.423 0.459 7,837,619 0.4448 8.62%
2020-11-16 0 0.580 0.580 0.590 0.570 0.600 1,636,000 955,140 0.5838 0.416 0.416 0.423 0.409 0.430 2,282,368 0.4185 1.75%
2020-11-13 0 0.570 0.570 0.580 0.570 0.590 790,000 457,900 0.5796 0.409 0.409 0.416 0.409 0.423 1,102,122 0.4155 0.00%
2020-11-12 0 0.570 0.570 0.580 0.570 0.580 580,000 334,200 0.5762 0.409 0.409 0.416 0.409 0.416 809,153 0.4130 -3.39%
2020-11-11 0 0.590 0.580 0.590 0.580 0.600 630,000 369,540 0.5866 0.423 0.416 0.423 0.416 0.430 878,907 0.4205 -1.67%
2020-11-10 0 0.600 0.600 0.610 0.600 0.620 2,472,000 1,489,620 0.6026 0.430 0.430 0.437 0.430 0.444 3,448,664 0.4319 -1.64%
2020-11-09 0 0.610 0.610 0.620 0.550 0.630 11,583,679 6,983,217 0.6028 0.437 0.437 0.444 0.394 0.452 16,160,282 0.4321 10.91%
2020-11-06 0 0.550 0.530 0.550 0.530 0.550 398,000 216,520 0.5440 0.394 0.380 0.394 0.380 0.394 555,246 0.3900 0.00%
2020-11-05 0 0.550 0.540 0.550 0.530 0.550 1,126,000 609,600 0.5414 0.394 0.387 0.394 0.380 0.394 1,570,872 0.3881 5.77%
2020-11-04 0 0.520 0.520 0.530 0.510 0.520 424,000 219,460 0.5176 0.373 0.373 0.380 0.366 0.373 591,518 0.3710 1.96%
2020-11-03 0 0.510 0.510 0.520 0.510 0.530 750,000 386,940 0.5159 0.366 0.366 0.373 0.366 0.380 1,046,318 0.3698 0.00%
2020-11-02 0 0.510 0.510 0.520 0.510 0.520 678,000 351,320 0.5182 0.366 0.366 0.373 0.366 0.373 945,871 0.3714 -1.92%
2020-10-30 0 0.520 0.520 0.530 0.520 0.530 488,000 254,260 0.5210 0.373 0.373 0.380 0.373 0.380 680,804 0.3735 0.00%
2020-10-29 0 0.520 0.520 0.530 0.520 0.530 676,000 354,100 0.5238 0.373 0.373 0.380 0.373 0.380 943,081 0.3755 -1.89%
2020-10-28 0 0.530 0.530 0.540 0.520 0.530 614,000 325,380 0.5299 0.380 0.380 0.387 0.373 0.380 856,586 0.3799 0.00%
2020-10-27 0 0.530 0.530 0.540 0.520 0.530 780,000 412,400 0.5287 0.380 0.380 0.387 0.373 0.380 1,088,171 0.3790 0.00%
2020-10-23 0 0.530 0.520 0.530 0.520 0.530 714,000 377,800 0.5291 0.380 0.373 0.380 0.373 0.380 996,095 0.3793 0.00%
2020-10-22 0 0.530 0.520 0.530 0.520 0.530 468,000 246,100 0.5259 0.380 0.373 0.380 0.373 0.380 652,902 0.3769 1.92%
2020-10-21 0 0.520 0.520 0.540 0.520 0.540 782,000 411,060 0.5257 0.373 0.373 0.387 0.373 0.387 1,090,961 0.3768 -1.89%
2020-10-20 0 0.530 0.530 0.540 0.520 0.530 1,102,000 577,440 0.5240 0.380 0.380 0.387 0.373 0.380 1,537,390 0.3756 0.00%
2020-10-19 0 0.530 0.530 0.540 0.530 0.540 310,000 166,300 0.5365 0.380 0.380 0.387 0.380 0.387 432,478 0.3845 -1.85%
2020-10-16 0 0.540 0.540 0.550 0.520 0.540 646,000 346,260 0.5360 0.387 0.387 0.394 0.373 0.387 901,229 0.3842 3.85%
2020-10-15 0 0.520 0.520 0.530 0.520 0.520 340,000 176,800 0.5200 0.373 0.373 0.380 0.373 0.373 474,331 0.3727 0.00%
2020-10-14 0 0.520 0.520 0.530 0.520 0.530 662,757 349,978 0.5281 0.373 0.373 0.380 0.373 0.380 924,606 0.3785 0.00%
2020-10-12 0 0.520 0.520 0.530 0.520 0.530 84,000 43,880 0.5224 0.373 0.373 0.380 0.373 0.380 117,188 0.3744 0.00%
2020-10-09 0 0.520 0.520 0.530 0.520 0.530 454,000 236,820 0.5216 0.373 0.373 0.380 0.373 0.380 633,371 0.3739 1.96%
2020-10-08 0 0.510 0.500 0.520 0.510 0.520 304,000 155,780 0.5124 0.366 0.358 0.373 0.366 0.373 424,108 0.3673 0.00%
2020-10-07 0 0.510 0.510 0.520 0.510 0.520 166,000 85,840 0.5171 0.366 0.366 0.373 0.366 0.373 231,585 0.3707 -1.92%
2020-10-06 0 0.520 0.510 0.520 0.510 0.520 184,000 94,920 0.5159 0.373 0.366 0.373 0.366 0.373 256,697 0.3698 1.96%
2020-10-05 0 0.510 0.500 0.510 0.495 0.510 1,028,000 518,590 0.5045 0.366 0.358 0.366 0.355 0.366 1,434,153 0.3616 2.00%
2020-09-30 0 0.500 0.500 0.510 0.500 0.510 230,000 115,120 0.5005 0.358 0.358 0.366 0.358 0.366 320,871 0.3588 -1.96%
2020-09-29 0 0.510 0.500 0.520 0.500 0.510 386,000 196,360 0.5087 0.366 0.358 0.373 0.358 0.366 538,505 0.3646 0.00%
2020-09-28 0 0.510 0.500 0.510 0.500 0.510 250,000 126,160 0.5046 0.366 0.358 0.366 0.358 0.366 348,773 0.3617 0.00%
2020-09-25 0 0.510 0.510 0.520 0.500 0.520 578,000 293,040 0.5070 0.366 0.366 0.373 0.358 0.373 806,362 0.3634 0.00%
2020-09-24 0 0.510 0.510 0.520 0.500 0.520 890,000 454,400 0.5106 0.366 0.366 0.373 0.358 0.373 1,241,631 0.3660 0.00%
2020-09-23 0 0.510 0.510 0.520 0.510 0.520 280,000 143,860 0.5138 0.366 0.366 0.373 0.366 0.373 390,625 0.3683 -1.92%
2020-09-22 0 0.520 0.510 0.520 0.510 0.530 428,000 223,020 0.5211 0.373 0.366 0.373 0.366 0.380 597,099 0.3735 -1.89%
2020-09-21 0 0.530 0.520 0.530 0.520 0.540 1,126,000 594,840 0.5283 0.380 0.373 0.380 0.373 0.387 1,570,872 0.3787 1.92%
2020-09-18 0 0.520 0.520 0.540 0.520 0.540 3,438,000 1,818,940 0.5291 0.373 0.373 0.387 0.373 0.387 4,796,322 0.3792 -3.70%
2020-09-17 0 0.540 0.540 0.550 0.540 0.550 242,000 131,900 0.5450 0.387 0.387 0.394 0.387 0.394 337,612 0.3907 -1.82%
2020-09-16 0 0.550 0.540 0.550 0.540 0.550 1,074,000 587,580 0.5471 0.394 0.387 0.394 0.387 0.394 1,498,327 0.3922 1.85%
2020-09-15 0 0.540 0.540 0.550 0.530 0.550 674,000 365,120 0.5417 0.387 0.387 0.394 0.380 0.394 940,291 0.3883 0.00%
2020-09-14 0 0.540 0.540 0.550 0.540 0.550 1,726,000 939,400 0.5443 0.387 0.387 0.394 0.387 0.394 2,407,926 0.3901 0.00%
2020-09-11 0 0.540 0.540 0.550 0.540 0.550 634,000 345,580 0.5451 0.387 0.387 0.394 0.387 0.394 884,487 0.3907 -1.82%
2020-09-10 0 0.550 0.540 0.550 0.540 0.560 620,311 340,098 0.5483 0.394 0.387 0.394 0.387 0.401 865,390 0.3930 -1.79%
2020-09-09 0 0.560 0.540 0.560 0.540 0.560 914,000 503,440 0.5508 0.401 0.387 0.401 0.387 0.401 1,275,113 0.3948 3.70%
2020-09-08 0 0.540 0.540 0.550 0.540 0.550 232,000 126,460 0.5451 0.387 0.387 0.394 0.387 0.394 323,661 0.3907 -1.82%
2020-09-07 0 0.550 0.550 0.560 0.550 0.560 520,427 288,226 0.5538 0.394 0.394 0.401 0.394 0.401 726,043 0.3970 -1.79%
2020-09-04 0 0.560 0.550 0.560 0.550 0.560 384,000 212,880 0.5544 0.401 0.394 0.401 0.394 0.401 535,715 0.3974 0.00%
2020-09-03 0 0.560 0.560 0.570 0.560 0.570 196,000 109,860 0.5605 0.401 0.401 0.409 0.401 0.409 273,438 0.4018 0.00%
2020-09-02 0 0.560 0.560 0.570 0.560 0.570 450,000 252,800 0.5618 0.401 0.401 0.409 0.401 0.409 627,791 0.4027 -1.75%
2020-09-01 0 0.570 0.560 0.570 0.560 0.570 688,000 386,580 0.5619 0.409 0.401 0.409 0.401 0.409 959,822 0.4028 0.00%
2020-08-31 0 0.570 0.570 0.580 0.570 0.580 1,116,000 639,980 0.5735 0.409 0.409 0.416 0.409 0.416 1,556,921 0.4111 -1.72%
2020-08-28 0 0.580 0.580 0.590 0.570 0.590 412,000 238,900 0.5799 0.416 0.416 0.423 0.409 0.423 574,777 0.4156 0.00%
2020-08-27 0 0.580 0.580 0.590 0.570 0.580 438,000 254,020 0.5800 0.416 0.416 0.423 0.409 0.416 611,050 0.4157 -1.69%
2020-08-26 0 0.590 0.590 0.600 0.590 0.600 556,000 328,380 0.5906 0.423 0.423 0.430 0.423 0.430 775,670 0.4233 0.00%
2020-08-25 0 0.590 0.590 0.600 0.590 0.610 564,000 335,780 0.5954 0.423 0.423 0.430 0.423 0.437 786,831 0.4267 0.00%
2020-08-24 0 0.590 0.590 0.600 0.590 0.600 420,000 251,200 0.5981 0.423 0.423 0.430 0.423 0.430 585,938 0.4287 0.00%
2020-08-21 0 0.590 0.590 0.600 0.590 0.600 484,000 290,060 0.5993 0.423 0.423 0.430 0.423 0.430 675,224 0.4296 -1.67%
2020-08-20 0 0.600 0.590 0.610 0.590 0.600 540,000 322,960 0.5981 0.430 0.423 0.437 0.423 0.430 753,349 0.4287 -1.64%
2020-08-19 0 0.610 0.600 0.610 0.600 0.610 150,000 90,480 0.6032 0.437 0.430 0.437 0.430 0.437 209,264 0.4324 0.00%
2020-08-18 0 0.610 0.600 0.610 0.590 0.610 900,000 539,460 0.5994 0.437 0.430 0.437 0.423 0.437 1,255,582 0.4296 1.67%
2020-08-17 0 0.600 0.590 0.610 0.590 0.610 994,000 595,380 0.5990 0.430 0.423 0.437 0.423 0.437 1,386,720 0.4293 0.00%
2020-08-14 0 0.600 0.600 0.610 0.600 0.620 1,099,000 673,150 0.6125 0.430 0.430 0.437 0.430 0.444 1,533,205 0.4390 1.69%
2020-08-13 0 0.590 0.590 0.600 0.580 0.600 634,000 373,640 0.5893 0.423 0.423 0.430 0.416 0.430 884,487 0.4224 1.72%
2020-08-12 0 0.580 0.580 0.590 0.570 0.580 1,176,000 682,020 0.5799 0.416 0.416 0.423 0.409 0.416 1,640,627 0.4157 -1.69%
2020-08-11 0 0.590 0.580 0.590 0.580 0.600 618,000 359,860 0.5823 0.423 0.416 0.423 0.416 0.430 862,166 0.4174 -1.67%
2020-08-10 0 0.600 0.580 0.600 0.580 0.600 793,156 465,524 0.5869 0.430 0.416 0.430 0.416 0.430 1,106,524 0.4207 1.69%
2020-08-07 0 0.590 0.590 0.600 0.590 0.610 560,000 335,260 0.5987 0.423 0.423 0.430 0.423 0.437 781,251 0.4291 -4.84%
2020-08-06 0 0.620 0.610 0.620 0.590 0.630 1,592,000 969,320 0.6089 0.444 0.437 0.444 0.423 0.452 2,220,984 0.4364 -1.59%
2020-08-05 0 0.630 0.620 0.630 0.590 0.640 4,262,000 2,616,600 0.6139 0.452 0.444 0.452 0.423 0.459 5,945,876 0.4401 6.78%
2020-08-04 0 0.590 0.580 0.590 0.580 0.590 758,000 440,640 0.5813 0.423 0.416 0.423 0.416 0.423 1,057,479 0.4167 1.72%
2020-08-03 0 0.580 0.580 0.600 0.580 0.590 550,631 323,147 0.5869 0.416 0.416 0.430 0.416 0.423 768,180 0.4207 0.00%
2020-07-31 0 0.580 0.570 0.580 0.560 0.590 596,000 342,980 0.5755 0.416 0.409 0.416 0.401 0.423 831,474 0.4125 1.75%
2020-07-30 0 0.570 0.570 0.580 0.570 0.600 552,000 318,320 0.5767 0.409 0.409 0.416 0.409 0.430 770,090 0.4134 -3.39%
2020-07-29 0 0.590 0.580 0.590 0.570 0.600 310,000 181,120 0.5843 0.423 0.416 0.423 0.409 0.430 432,478 0.4188 3.51%
2020-07-28 0 0.570 0.570 0.580 0.570 0.590 164,000 95,420 0.5818 0.409 0.409 0.416 0.409 0.423 228,795 0.4171 0.00%
2020-07-27 0 0.570 0.570 0.590 0.570 0.600 1,504,000 881,050 0.5858 0.409 0.409 0.423 0.409 0.430 2,098,216 0.4199 -1.72%
2020-07-24 0 0.580 0.580 0.590 0.570 0.590 638,000 371,480 0.5823 0.416 0.416 0.423 0.409 0.423 890,068 0.4174 -1.69%
2020-07-23 0 0.590 0.580 0.590 0.540 0.600 2,574,000 1,493,340 0.5802 0.423 0.416 0.423 0.387 0.430 3,590,963 0.4159 7.27%
2020-07-22 0 0.550 0.550 0.560 0.550 0.570 320,100 178,216 0.5568 0.394 0.394 0.401 0.394 0.409 446,569 0.3991 -1.79%
2020-07-21 0 0.560 0.560 0.580 0.560 0.580 252,000 144,080 0.5717 0.401 0.401 0.416 0.401 0.416 351,563 0.4098 0.00%
2020-07-20 0 0.560 0.560 0.570 0.550 0.570 332,000 186,040 0.5604 0.401 0.401 0.409 0.394 0.409 463,170 0.4017 1.82%
2020-07-17 0 0.550 0.550 0.560 0.540 0.560 854,000 471,240 0.5518 0.394 0.394 0.401 0.387 0.401 1,191,407 0.3955 -1.79%
2020-07-16 0 0.560 0.560 0.570 0.560 0.580 858,311 484,381 0.5643 0.401 0.401 0.409 0.401 0.416 1,197,422 0.4045 -3.45%
2020-07-15 0 0.580 0.570 0.580 0.570 0.580 278,000 159,700 0.5745 0.416 0.409 0.416 0.409 0.416 387,835 0.4118 -1.69%
2020-07-14 0 0.590 0.590 0.600 0.590 0.620 774,000 461,700 0.5965 0.423 0.423 0.430 0.423 0.444 1,079,800 0.4276 -3.28%
2020-07-13 0 0.610 0.600 0.610 0.580 0.610 1,568,000 932,180 0.5945 0.437 0.430 0.437 0.416 0.437 2,187,502 0.4261 -0.78%
2020-07-10 0 0.640 0.630 0.640 0.620 0.660 1,956,000 1,245,080 0.6365 0.441 0.434 0.441 0.427 0.454 2,840,648 0.4383 0.00%
2020-07-09 0 0.640 0.630 0.640 0.610 0.660 2,556,000 1,605,680 0.6282 0.441 0.434 0.441 0.420 0.454 3,712,012 0.4326 6.67%
2020-07-08 0 0.600 0.600 0.610 0.580 0.610 2,004,819 1,196,265 0.5967 0.413 0.413 0.420 0.399 0.420 2,911,546 0.4109 1.69%
2020-07-07 0 0.590 0.580 0.600 0.590 0.610 1,056,000 636,540 0.6028 0.406 0.399 0.413 0.406 0.420 1,533,601 0.4151 -1.67%
2020-07-06 0 0.600 0.590 0.600 0.550 0.620 3,046,000 1,783,960 0.5857 0.413 0.406 0.413 0.379 0.427 4,423,626 0.4033 5.26%
2020-07-03 0 0.570 0.560 0.580 0.530 0.570 1,612,000 881,140 0.5466 0.392 0.386 0.399 0.365 0.392 2,341,066 0.3764 5.56%
2020-07-02 0 0.540 0.540 0.550 0.530 0.540 1,766,000 944,420 0.5348 0.372 0.372 0.379 0.365 0.372 2,564,716 0.3682 0.00%
2020-06-30 0 0.540 0.530 0.540 0.530 0.550 978,000 530,840 0.5428 0.372 0.365 0.372 0.365 0.379 1,420,324 0.3737 0.00%
2020-06-29 0 0.540 0.540 0.550 0.540 0.550 248,000 134,640 0.5429 0.372 0.372 0.379 0.372 0.379 360,164 0.3738 0.00%
2020-06-26 0 0.540 0.540 0.550 0.520 0.550 980,000 522,620 0.5333 0.372 0.372 0.379 0.358 0.379 1,423,228 0.3672 0.00%
2020-06-24 0 0.540 0.540 0.550 0.540 0.550 88,000 48,280 0.5486 0.372 0.372 0.379 0.372 0.379 127,800 0.3778 -1.82%
2020-06-23 0 0.550 0.550 0.560 0.540 0.560 898,000 493,260 0.5493 0.379 0.379 0.386 0.372 0.386 1,304,142 0.3782 -1.79%
2020-06-22 0 0.560 0.550 0.560 0.540 0.560 734,000 406,080 0.5532 0.386 0.379 0.386 0.372 0.386 1,065,969 0.3809 -1.75%
2020-06-19 0 0.570 0.570 0.580 0.540 0.570 1,590,000 891,320 0.5606 0.392 0.392 0.399 0.372 0.392 2,309,115 0.3860 3.64%
2020-06-18 0 0.550 0.550 0.560 0.540 0.560 736,000 403,400 0.5481 0.379 0.379 0.386 0.372 0.386 1,068,874 0.3774 -1.79%
2020-06-17 0 0.560 0.550 0.560 0.520 0.570 2,840,000 1,552,220 0.5466 0.386 0.379 0.386 0.358 0.392 4,124,458 0.3763 3.70%
2020-06-16 0 0.540 0.520 0.540 0.520 0.540 384,000 204,200 0.5318 0.372 0.358 0.372 0.358 0.372 557,673 0.3662 3.85%
2020-06-15 0 0.520 0.520 0.540 0.520 0.540 488,000 256,680 0.5260 0.358 0.358 0.372 0.358 0.372 708,710 0.3622 -1.89%
2020-06-12 0 0.530 0.520 0.530 0.510 0.530 650,000 339,360 0.5221 0.365 0.358 0.365 0.351 0.365 943,978 0.3595 1.92%
2020-06-11 0 0.520 0.520 0.530 0.510 0.530 788,000 409,680 0.5199 0.358 0.358 0.365 0.351 0.365 1,144,392 0.3580 -1.89%
2020-06-10 0 0.530 0.520 0.540 0.520 0.540 462,000 245,840 0.5321 0.365 0.358 0.372 0.358 0.372 670,951 0.3664 -1.85%
2020-06-09 0 0.540 0.540 0.550 0.530 0.550 822,000 442,540 0.5384 0.372 0.372 0.379 0.365 0.379 1,193,769 0.3707 0.00%
2020-06-08 0 0.540 0.530 0.540 0.520 0.540 1,414,000 752,000 0.5318 0.372 0.365 0.372 0.358 0.372 2,053,515 0.3662 3.85%
2020-06-05 0 0.520 0.520 0.530 0.510 0.520 515,573 266,570 0.5170 0.358 0.358 0.365 0.351 0.358 748,753 0.3560 0.00%
2020-06-04 0 0.520 0.520 0.530 0.510 0.530 806,000 418,040 0.5187 0.358 0.358 0.365 0.351 0.365 1,170,533 0.3571 0.00%
2020-06-03 0 0.520 0.510 0.520 0.500 0.520 540,000 276,440 0.5119 0.358 0.351 0.358 0.344 0.358 784,228 0.3525 5.05%
2020-06-02 0 0.495 0.495 0.510 0.480 0.510 1,360,000 675,180 0.4965 0.341 0.341 0.351 0.331 0.351 1,975,092 0.3418 3.13%
2020-06-01 0 0.480 0.480 0.490 0.475 0.495 2,440,000 1,182,690 0.4847 0.331 0.331 0.337 0.327 0.341 3,543,548 0.3338 1.05%
2020-05-29 0 0.475 0.470 0.475 0.470 0.500 2,370,000 1,137,240 0.4798 0.327 0.324 0.327 0.324 0.344 3,441,889 0.3304 -2.06%
2020-05-28 0 0.485 0.480 0.495 0.480 0.490 464,000 225,030 0.4850 0.334 0.331 0.341 0.331 0.337 673,855 0.3339 0.00%
2020-05-27 0 0.485 0.490 0.500 0.485 0.490 444,000 217,350 0.4895 0.334 0.337 0.344 0.334 0.337 644,810 0.3371 -1.02%
2020-05-26 0 0.490 0.490 0.495 0.480 0.495 324,000 158,420 0.4890 0.337 0.337 0.341 0.331 0.341 470,537 0.3367 2.08%
2020-05-25 0 0.480 0.480 0.500 0.475 0.480 227,000 108,170 0.4765 0.331 0.331 0.344 0.327 0.331 329,666 0.3281 0.00%
2020-05-22 0 0.480 0.480 0.490 0.480 0.495 210,000 102,900 0.4900 0.331 0.331 0.337 0.331 0.341 304,978 0.3374 -4.00%
2020-05-21 0 0.500 0.500 0.510 0.495 0.510 1,652,000 826,030 0.5000 0.344 0.344 0.351 0.341 0.351 2,399,156 0.3443 0.00%
2020-05-20 0 0.500 0.500 0.520 0.500 0.510 634,000 320,280 0.5052 0.344 0.344 0.358 0.344 0.351 920,742 0.3479 0.00%
2020-05-19 0 0.500 0.500 0.510 0.495 0.510 904,000 450,640 0.4985 0.344 0.344 0.351 0.341 0.351 1,312,856 0.3433 0.00%
2020-05-18 0 0.500 0.490 0.500 0.485 0.500 144,000 70,880 0.4922 0.344 0.337 0.344 0.334 0.344 209,127 0.3389 1.01%
2020-05-15 0 0.495 0.495 0.500 0.490 0.500 788,000 392,450 0.4980 0.341 0.341 0.344 0.337 0.344 1,144,392 0.3429 1.02%
2020-05-14 0 0.490 0.490 0.495 0.485 0.495 522,000 255,760 0.4900 0.337 0.337 0.341 0.334 0.341 758,087 0.3374 -1.01%
2020-05-13 0 0.495 0.490 0.495 0.490 0.500 1,446,000 713,050 0.4931 0.341 0.337 0.341 0.337 0.344 2,099,988 0.3395 -1.00%
2020-05-12 0 0.500 0.495 0.500 0.495 0.510 4,060,000 2,020,490 0.4977 0.344 0.341 0.344 0.341 0.351 5,896,232 0.3427 -3.85%
2020-05-11 0 0.520 0.510 0.520 0.520 0.530 1,048,000 546,640 0.5216 0.358 0.351 0.358 0.358 0.365 1,521,983 0.3592 -1.89%
2020-05-08 0 0.530 0.520 0.540 0.500 0.530 793,136 410,642 0.5177 0.365 0.358 0.372 0.344 0.365 1,151,851 0.3565 6.00%
2020-05-07 0 0.500 0.500 0.510 0.500 0.520 220,000 110,620 0.5028 0.344 0.344 0.351 0.344 0.358 319,500 0.3462 -1.96%
2020-05-06 0 0.510 0.500 0.510 0.500 0.520 494,000 249,640 0.5053 0.351 0.344 0.351 0.344 0.358 717,423 0.3480 2.00%
2020-05-05 0 0.500 0.495 0.500 0.490 0.510 720,000 361,720 0.5024 0.344 0.341 0.344 0.337 0.351 1,045,637 0.3459 0.00%
2020-05-04 0 0.500 0.500 0.510 0.500 0.520 410,000 208,980 0.5097 0.344 0.344 0.351 0.344 0.358 595,432 0.3510 -3.85%
2020-04-29 0 0.520 0.520 0.530 0.510 0.530 236,000 122,660 0.5197 0.358 0.358 0.365 0.351 0.365 342,737 0.3579 1.96%
2020-04-28 0 0.510 0.510 0.520 0.510 0.530 702,000 364,560 0.5193 0.351 0.351 0.358 0.351 0.365 1,019,496 0.3576 -1.92%
2020-04-27 0 0.520 0.510 0.520 0.510 0.520 304,000 157,700 0.5188 0.358 0.351 0.358 0.351 0.358 441,491 0.3572 0.00%
2020-04-24 0 0.520 0.500 0.520 0.500 0.520 60,000 30,640 0.5107 0.358 0.344 0.358 0.344 0.358 87,136 0.3516 0.00%
2020-04-23 0 0.520 0.500 0.520 0.495 0.520 1,120,000 565,360 0.5048 0.358 0.344 0.358 0.341 0.358 1,626,547 0.3476 4.00%
2020-04-22 0 0.500 0.500 0.510 0.485 0.510 416,000 205,880 0.4949 0.344 0.344 0.351 0.334 0.351 604,146 0.3408 1.01%
2020-04-21 0 0.495 0.495 0.510 0.495 0.520 1,998,000 1,004,780 0.5029 0.341 0.341 0.351 0.341 0.358 2,901,643 0.3463 -2.94%
2020-04-20 0 0.510 0.510 0.520 0.510 0.530 344,000 176,580 0.5133 0.351 0.351 0.358 0.351 0.365 499,582 0.3535 0.00%
2020-04-17 0 0.510 0.510 0.520 0.510 0.530 556,000 287,520 0.5171 0.351 0.351 0.358 0.351 0.365 807,464 0.3561 -1.92%
2020-04-16 0 0.520 0.510 0.530 0.500 0.530 1,038,000 533,820 0.5143 0.358 0.351 0.365 0.344 0.365 1,507,460 0.3541 1.96%
2020-04-15 0 0.510 0.510 0.530 0.510 0.550 946,000 501,280 0.5299 0.351 0.351 0.365 0.351 0.379 1,373,851 0.3649 -5.56%
2020-04-14 0 0.540 0.540 0.550 0.540 0.560 446,000 245,000 0.5493 0.372 0.372 0.379 0.372 0.386 647,714 0.3783 -1.82%
2020-04-09 0 0.550 0.540 0.550 0.530 0.550 350,000 189,700 0.5420 0.379 0.372 0.379 0.365 0.379 508,296 0.3732 1.85%
2020-04-08 0 0.540 0.530 0.550 0.530 0.560 278,000 150,340 0.5408 0.372 0.365 0.379 0.365 0.386 403,732 0.3724 -3.57%
2020-04-07 0 0.560 0.540 0.560 0.520 0.570 2,750,000 1,519,580 0.5526 0.386 0.372 0.386 0.358 0.392 3,993,753 0.3805 5.66%
2020-04-06 0 0.530 0.520 0.530 0.500 0.530 726,000 373,000 0.5138 0.365 0.358 0.365 0.344 0.365 1,054,351 0.3538 3.92%
2020-04-03 0 0.510 0.500 0.510 0.500 0.510 910,631 458,536 0.5035 0.351 0.344 0.351 0.344 0.351 1,322,486 0.3467 0.00%
2020-04-02 0 0.510 0.510 0.520 0.500 0.530 456,000 232,340 0.5095 0.351 0.351 0.358 0.344 0.365 662,237 0.3508 0.00%
2020-04-01 0 0.510 0.500 0.510 0.510 0.520 602,000 307,400 0.5106 0.351 0.344 0.351 0.351 0.358 874,269 0.3516 0.00%
2020-03-31 0 0.510 0.510 0.520 0.510 0.530 222,000 115,860 0.5219 0.351 0.351 0.358 0.351 0.365 322,405 0.3594 0.00%
2020-03-30 0 0.510 0.510 0.530 0.510 0.530 260,000 134,140 0.5159 0.351 0.351 0.365 0.351 0.365 377,591 0.3553 -5.56%
2020-03-27 0 0.540 0.520 0.540 0.520 0.550 894,000 477,660 0.5343 0.372 0.358 0.372 0.358 0.379 1,298,333 0.3679 1.89%
2020-03-26 0 0.530 0.520 0.530 0.510 0.540 996,000 522,340 0.5244 0.365 0.358 0.365 0.351 0.372 1,446,465 0.3611 1.92%
2020-03-25 0 0.520 0.500 0.520 0.495 0.520 674,000 341,190 0.5062 0.358 0.344 0.358 0.341 0.358 978,833 0.3486 6.12%
2020-03-24 0 0.490 0.480 0.490 0.480 0.490 1,008,000 489,130 0.4852 0.337 0.331 0.337 0.331 0.337 1,463,892 0.3341 4.26%
2020-03-23 0 0.470 0.470 0.485 0.470 0.495 358,000 170,190 0.4754 0.324 0.324 0.334 0.324 0.341 519,914 0.3273 -6.00%
2020-03-20 0 0.500 0.495 0.500 0.485 0.500 1,226,000 600,440 0.4898 0.344 0.341 0.344 0.334 0.344 1,780,488 0.3372 3.09%
2020-03-19 0 0.485 0.485 0.495 0.470 0.530 4,500,500 2,221,552 0.4936 0.334 0.334 0.341 0.324 0.365 6,535,959 0.3399 -6.73%
2020-03-18 0 0.520 0.520 0.530 0.520 0.540 1,306,000 696,190 0.5331 0.358 0.358 0.365 0.358 0.372 1,896,670 0.3671 -1.89%
2020-03-17 0 0.530 0.530 0.540 0.520 0.560 3,044,000 1,613,100 0.5299 0.365 0.365 0.372 0.358 0.386 4,420,722 0.3649 -7.02%
2020-03-16 0 0.570 0.550 0.570 0.550 0.580 4,150,000 2,310,500 0.5567 0.392 0.379 0.392 0.379 0.399 6,026,937 0.3834 -5.00%
2020-03-13 0 0.600 0.590 0.600 0.560 0.610 1,632,011 952,866 0.5839 0.413 0.406 0.413 0.386 0.420 2,370,127 0.4020 -3.23%
2020-03-12 0 0.620 0.590 0.620 0.580 0.640 5,108,000 3,078,600 0.6027 0.427 0.406 0.427 0.399 0.441 7,418,215 0.4150 -4.62%
2020-03-11 0 0.650 0.630 0.650 0.630 0.660 684,000 441,260 0.6451 0.448 0.434 0.448 0.434 0.454 993,355 0.4442 0.00%
2020-03-10 0 0.650 0.640 0.650 0.630 0.650 2,168,000 1,393,100 0.6426 0.448 0.441 0.448 0.434 0.448 3,148,530 0.4425 0.00%
2020-03-09 0 0.650 0.640 0.660 0.640 0.680 1,724,000 1,129,740 0.6553 0.448 0.441 0.454 0.441 0.468 2,503,720 0.4512 -5.80%
2020-03-06 0 0.690 0.680 0.690 0.680 0.690 952,000 649,280 0.6820 0.475 0.468 0.475 0.468 0.475 1,382,565 0.4696 0.00%
2020-03-05 0 0.690 0.690 0.700 0.690 0.700 1,184,000 818,240 0.6911 0.475 0.475 0.482 0.475 0.482 1,719,492 0.4759 0.00%
2020-03-04 0 0.690 0.680 0.690 0.680 0.700 4,504,000 3,089,060 0.6858 0.475 0.468 0.475 0.468 0.482 6,541,042 0.4723 0.00%
2020-03-03 0 0.690 0.690 0.700 0.690 0.710 2,198,000 1,537,940 0.6997 0.475 0.475 0.482 0.475 0.489 3,192,098 0.4818 0.00%
2020-03-02 0 0.690 0.690 0.700 0.680 0.700 1,904,000 1,314,660 0.6905 0.475 0.475 0.482 0.468 0.482 2,765,129 0.4754 0.00%
2020-02-28 0 0.690 0.680 0.690 0.670 0.700 5,110,000 3,498,040 0.6845 0.475 0.468 0.475 0.461 0.482 7,421,120 0.4714 0.00%
2020-02-27 0 0.690 0.690 0.700 0.680 0.700 2,084,000 1,434,740 0.6885 0.475 0.475 0.482 0.468 0.482 3,026,539 0.4741 0.00%
2020-02-26 0 0.690 0.680 0.690 0.680 0.690 928,000 633,800 0.6830 0.475 0.468 0.475 0.468 0.475 1,347,710 0.4703 1.47%
2020-02-25 0 0.680 0.680 0.690 0.680 0.690 1,518,000 1,041,760 0.6863 0.468 0.468 0.475 0.468 0.475 2,204,552 0.4725 -1.45%
2020-02-24 0 0.690 0.690 0.700 0.690 0.710 3,196,000 2,224,140 0.6959 0.475 0.475 0.482 0.475 0.489 4,641,467 0.4792 -1.43%
2020-02-21 0 0.700 0.700 0.710 0.700 0.710 1,724,000 1,208,440 0.7010 0.482 0.482 0.489 0.482 0.489 2,503,720 0.4827 -1.41%
2020-02-20 0 0.710 0.700 0.710 0.700 0.710 1,954,000 1,370,420 0.7013 0.489 0.482 0.489 0.482 0.489 2,837,743 0.4829 1.43%
2020-02-19 0 0.700 0.700 0.710 0.690 0.710 3,614,000 2,538,720 0.7025 0.482 0.482 0.489 0.475 0.489 5,248,518 0.4837 -1.41%
2020-02-18 0 0.710 0.700 0.710 0.700 0.720 1,924,000 1,365,940 0.7099 0.489 0.482 0.489 0.482 0.496 2,794,175 0.4889 1.43%
2020-02-17 0 0.700 0.700 0.710 0.700 0.710 2,022,000 1,420,520 0.7025 0.482 0.482 0.489 0.482 0.489 2,936,498 0.4837 0.00%
2020-02-14 0 0.700 0.690 0.700 0.690 0.710 2,350,000 1,643,140 0.6992 0.482 0.475 0.482 0.475 0.489 3,412,844 0.4815 0.00%
2020-02-13 0 0.700 0.700 0.710 0.700 0.710 1,846,000 1,293,120 0.7005 0.482 0.482 0.489 0.482 0.489 2,680,898 0.4823 0.00%
2020-02-12 0 0.700 0.700 0.710 0.700 0.720 4,978,000 3,517,280 0.7066 0.482 0.482 0.489 0.482 0.496 7,229,419 0.4865 -2.78%
2020-02-11 0 0.720 0.710 0.720 0.700 0.720 1,030,000 734,180 0.7128 0.496 0.489 0.496 0.482 0.496 1,495,842 0.4908 1.41%
2020-02-10 0 0.710 0.700 0.710 0.700 0.710 876,000 617,790 0.7052 0.489 0.482 0.489 0.482 0.489 1,272,192 0.4856 1.43%
2020-02-07 0 0.700 0.690 0.700 0.690 0.720 3,102,000 2,182,640 0.7036 0.482 0.475 0.482 0.475 0.496 4,504,954 0.4845 -1.41%
2020-02-06 0 0.710 0.700 0.710 0.700 0.730 2,354,000 1,674,960 0.7115 0.489 0.482 0.489 0.482 0.503 3,418,653 0.4899 1.43%
2020-02-05 0 0.700 0.690 0.700 0.690 0.710 3,176,000 2,222,960 0.6999 0.482 0.475 0.482 0.475 0.489 4,612,422 0.4820 1.45%
2020-02-04 0 0.690 0.690 0.700 0.690 0.710 4,306,000 3,011,840 0.6995 0.475 0.475 0.482 0.475 0.489 6,253,491 0.4816 -1.43%
2020-02-03 0 0.700 0.700 0.710 0.690 0.710 2,618,000 1,840,840 0.7031 0.482 0.482 0.489 0.475 0.489 3,802,053 0.4842 0.00%
2020-01-31 0 0.700 0.700 0.710 0.700 0.720 852,000 599,620 0.7038 0.482 0.482 0.489 0.482 0.496 1,237,337 0.4846 0.00%
2020-01-30 0 0.700 0.700 0.710 0.700 0.730 1,444,000 1,024,860 0.7097 0.482 0.482 0.489 0.482 0.503 2,097,083 0.4887 -4.11%
2020-01-29 0 0.730 0.720 0.730 0.710 0.740 1,214,000 877,420 0.7228 0.503 0.496 0.503 0.489 0.510 1,763,061 0.4977 -2.67%
2020-01-24 0 0.750 0.750 0.760 0.740 0.750 132,000 98,800 0.7485 0.516 0.516 0.523 0.510 0.516 191,700 0.5154 -1.32%
2020-01-23 0 0.760 0.750 0.760 0.740 0.770 2,622,000 1,968,622 0.7508 0.523 0.516 0.523 0.510 0.530 3,807,862 0.5170 -1.30%
2020-01-22 0 0.770 0.760 0.770 0.750 0.770 654,000 496,740 0.7595 0.530 0.523 0.530 0.516 0.530 949,787 0.5230 0.00%
2020-01-21 0 0.770 0.770 0.780 0.760 0.780 1,966,000 1,511,140 0.7686 0.530 0.530 0.537 0.523 0.537 2,855,170 0.5293 -2.53%
2020-01-20 0 0.790 0.780 0.790 0.780 0.800 1,646,000 1,295,380 0.7870 0.544 0.537 0.544 0.537 0.551 2,390,443 0.5419 0.00%
2020-01-17 0 0.790 0.780 0.790 0.780 0.790 1,896,000 1,486,440 0.7840 0.544 0.537 0.544 0.537 0.544 2,753,511 0.5398 1.28%
2020-01-16 0 0.780 0.770 0.780 0.760 0.800 2,886,000 2,241,720 0.7768 0.537 0.530 0.537 0.523 0.551 4,191,262 0.5349 -1.27%
2020-01-15 0 0.790 0.790 0.800 0.790 0.810 472,952 376,361 0.7958 0.544 0.544 0.551 0.544 0.558 686,856 0.5479 -1.25%
2020-01-14 0 0.800 0.790 0.800 0.780 0.810 4,402,000 3,518,620 0.7993 0.551 0.544 0.551 0.537 0.558 6,392,910 0.5504 1.27%
2020-01-13 0 0.790 0.780 0.790 0.770 0.790 2,368,000 1,850,520 0.7815 0.544 0.537 0.544 0.530 0.544 3,438,985 0.5381 0.00%
2020-01-10 0 0.790 0.780 0.790 0.780 0.790 900,505 703,043 0.7807 0.544 0.537 0.544 0.537 0.544 1,307,780 0.5376 0.00%
2020-01-09 0 0.790 0.780 0.790 0.770 0.790 2,662,000 2,075,920 0.7798 0.544 0.537 0.544 0.530 0.544 3,865,953 0.5370 2.60%
2020-01-08 0 0.770 0.770 0.780 0.760 0.790 2,508,000 1,940,840 0.7739 0.530 0.530 0.537 0.523 0.544 3,642,303 0.5329 0.00%
2020-01-07 0 0.770 0.770 0.780 0.770 0.780 1,032,000 802,140 0.7773 0.530 0.530 0.537 0.530 0.537 1,498,747 0.5352 0.00%
2020-01-06 0 0.770 0.770 0.780 0.770 0.780 818,000 633,540 0.7745 0.530 0.530 0.537 0.530 0.537 1,187,960 0.5333 -1.28%
2020-01-03 0 0.780 0.780 0.790 0.780 0.790 1,864,000 1,460,340 0.7834 0.537 0.537 0.544 0.537 0.544 2,707,039 0.5395 0.00%
2020-01-02 0 0.780 0.770 0.780 0.770 0.800 2,540,000 1,995,320 0.7856 0.537 0.530 0.537 0.530 0.551 3,688,776 0.5409 -1.27%
2019-12-31 0 0.790 0.780 0.790 0.780 0.800 1,878,000 1,486,400 0.7915 0.544 0.537 0.544 0.537 0.551 2,727,370 0.5450 0.00%
2019-12-30 0 0.790 0.780 0.790 0.760 0.790 1,272,000 987,260 0.7761 0.544 0.537 0.544 0.523 0.544 1,847,292 0.5344 2.60%
2019-12-27 0 0.770 0.770 0.780 0.760 0.780 1,430,000 1,098,300 0.7680 0.530 0.530 0.537 0.523 0.537 2,076,752 0.5289 1.32%
2019-12-24 0 0.760 0.750 0.760 0.740 0.760 1,198,000 898,380 0.7499 0.523 0.516 0.523 0.510 0.523 1,739,824 0.5164 1.33%
2019-12-23 0 0.750 0.740 0.750 0.730 0.750 3,178,070 2,348,215 0.7389 0.516 0.510 0.516 0.503 0.516 4,615,428 0.5088 2.74%
2019-12-20 0 0.730 0.730 0.750 0.730 0.780 4,114,000 3,077,180 0.7480 0.503 0.503 0.516 0.503 0.537 5,974,655 0.5150 -5.19%
2019-12-19 0 0.770 0.760 0.770 0.760 0.770 382,000 293,300 0.7678 0.530 0.523 0.530 0.523 0.530 554,769 0.5287 0.00%
2019-12-18 0 0.770 0.760 0.770 0.750 0.770 2,862,000 2,180,700 0.7619 0.530 0.523 0.530 0.516 0.530 4,156,408 0.5247 0.00%
2019-12-17 0 0.770 0.760 0.770 0.740 0.770 2,232,000 1,692,420 0.7583 0.530 0.523 0.530 0.510 0.530 3,241,475 0.5221 1.32%
2019-12-16 0 0.760 0.750 0.760 0.740 0.760 2,572,040 1,941,648 0.7549 0.523 0.516 0.523 0.510 0.523 3,735,307 0.5198 2.70%
2019-12-13 0 0.740 0.740 0.750 0.730 0.750 4,074,631 3,001,341 0.7366 0.510 0.510 0.516 0.503 0.516 5,917,480 0.5072 1.37%
2019-12-12 0 0.730 0.730 0.740 0.720 0.740 1,376,000 999,320 0.7263 0.503 0.503 0.510 0.496 0.510 1,998,329 0.5001 1.39%
2019-12-11 0 0.720 0.720 0.730 0.720 0.730 848,000 615,780 0.7262 0.496 0.496 0.503 0.496 0.503 1,231,528 0.5000 0.00%
2019-12-10 0 0.720 0.720 0.730 0.720 0.730 506,631 365,161 0.7208 0.496 0.496 0.503 0.496 0.503 735,767 0.4963 0.00%
2019-12-09 0 0.720 0.720 0.730 0.720 0.730 428,000 309,660 0.7235 0.496 0.496 0.503 0.496 0.503 621,573 0.4982 -1.37%
2019-12-06 0 0.730 0.720 0.730 0.720 0.740 1,488,000 1,084,670 0.7289 0.503 0.496 0.503 0.496 0.510 2,160,984 0.5019 1.39%
2019-12-05 0 0.720 0.720 0.730 0.720 0.750 2,396,000 1,756,100 0.7329 0.496 0.496 0.503 0.496 0.516 3,479,648 0.5047 -2.70%
2019-12-04 0 0.740 0.740 0.750 0.740 0.750 446,019 330,492 0.7410 0.510 0.510 0.516 0.510 0.516 647,742 0.5102 0.00%
2019-12-03 0 0.740 0.740 0.750 0.740 0.750 554,000 412,700 0.7449 0.510 0.510 0.516 0.510 0.516 804,560 0.5130 0.00%
2019-12-02 0 0.740 0.740 0.750 0.730 0.760 2,780,000 2,080,880 0.7485 0.510 0.510 0.516 0.503 0.523 4,037,321 0.5154 -1.33%
2019-11-29 0 0.750 0.740 0.750 0.730 0.750 896,000 664,760 0.7419 0.516 0.510 0.516 0.503 0.516 1,301,237 0.5109 0.00%
2019-11-28 0 0.750 0.730 0.750 0.720 0.750 4,462,000 3,277,440 0.7345 0.516 0.503 0.516 0.496 0.516 6,480,046 0.5058 2.74%
2019-11-27 0 0.730 0.720 0.730 0.720 0.730 765,700 555,322 0.7252 0.503 0.496 0.503 0.496 0.503 1,112,006 0.4994 0.00%
2019-11-26 0 0.730 0.720 0.730 0.710 0.740 2,138,000 1,548,840 0.7244 0.503 0.496 0.503 0.489 0.510 3,104,962 0.4988 0.00%
2019-11-25 0 0.730 0.720 0.730 0.720 0.730 778,631 566,649 0.7278 0.503 0.496 0.503 0.496 0.503 1,130,785 0.5011 1.39%
2019-11-22 0 0.720 0.720 0.730 0.710 0.740 3,105,680 2,259,902 0.7277 0.496 0.496 0.503 0.489 0.510 4,510,298 0.5011 1.41%
2019-11-21 0 0.710 0.710 0.720 0.710 0.730 1,124,000 806,960 0.7179 0.489 0.489 0.496 0.489 0.503 1,632,356 0.4944 -1.39%
2019-11-20 0 0.720 0.720 0.730 0.710 0.730 740,000 533,060 0.7204 0.496 0.496 0.503 0.489 0.503 1,074,683 0.4960 -1.37%
2019-11-19 0 0.730 0.720 0.730 0.700 0.740 3,442,000 2,474,140 0.7188 0.503 0.496 0.503 0.482 0.510 4,998,727 0.4950 2.82%
2019-11-18 0 0.710 0.710 0.720 0.700 0.720 808,000 575,160 0.7118 0.489 0.489 0.496 0.482 0.496 1,173,437 0.4901 0.00%
2019-11-15 0 0.710 0.700 0.710 0.700 0.710 478,000 337,220 0.7055 0.489 0.482 0.489 0.482 0.489 694,187 0.4858 1.43%
2019-11-14 0 0.700 0.700 0.710 0.700 0.710 1,812,000 1,274,200 0.7032 0.482 0.482 0.489 0.482 0.489 2,631,520 0.4842 -1.41%
2019-11-13 0 0.710 0.700 0.710 0.700 0.720 848,000 600,780 0.7085 0.489 0.482 0.489 0.482 0.496 1,231,528 0.4878 -1.39%
2019-11-12 0 0.720 0.710 0.720 0.700 0.720 1,296,000 926,020 0.7145 0.496 0.489 0.496 0.482 0.496 1,882,147 0.4920 1.41%
2019-11-11 0 0.710 0.710 0.720 0.710 0.730 2,314,000 1,670,060 0.7217 0.489 0.489 0.496 0.489 0.503 3,360,562 0.4970 -2.74%
2019-11-08 0 0.730 0.730 0.740 0.730 0.740 852,000 625,780 0.7345 0.503 0.503 0.510 0.503 0.510 1,237,337 0.5057 0.00%
2019-11-07 0 0.730 0.730 0.740 0.730 0.740 412,000 303,720 0.7372 0.503 0.503 0.510 0.503 0.510 598,337 0.5076 -1.35%
2019-11-06 0 0.740 0.720 0.740 0.730 0.740 572,000 418,860 0.7323 0.510 0.496 0.510 0.503 0.510 830,701 0.5042 1.37%
2019-11-05 0 0.730 0.720 0.730 0.720 0.740 1,898,126 1,381,925 0.7280 0.503 0.496 0.503 0.496 0.510 2,756,599 0.5013 0.00%
2019-11-04 0 0.730 0.720 0.730 0.720 0.740 962,000 702,500 0.7302 0.503 0.496 0.503 0.496 0.510 1,397,087 0.5028 1.39%
2019-11-01 0 0.720 0.720 0.730 0.710 0.730 524,000 378,400 0.7221 0.496 0.496 0.503 0.489 0.503 760,992 0.4972 0.00%
2019-10-31 0 0.720 0.720 0.730 0.720 0.740 2,234,000 1,636,700 0.7326 0.496 0.496 0.503 0.496 0.510 3,244,380 0.5045 0.00%
2019-10-30 0 0.720 0.710 0.720 0.710 0.730 1,390,000 1,000,920 0.7201 0.496 0.489 0.496 0.489 0.503 2,018,661 0.4958 1.41%
2019-10-29 0 0.710 0.710 0.720 0.710 0.730 2,496,000 1,777,200 0.7120 0.489 0.489 0.496 0.489 0.503 3,624,876 0.4903 -2.74%
2019-10-28 0 0.730 0.720 0.730 0.700 0.730 1,188,000 854,940 0.7196 0.503 0.496 0.503 0.482 0.503 1,725,301 0.4955 4.29%
2019-10-25 0 0.700 0.700 0.710 0.700 0.720 1,068,000 754,320 0.7063 0.482 0.482 0.489 0.482 0.496 1,551,029 0.4863 -1.41%
2019-10-24 0 0.710 0.700 0.710 0.700 0.710 1,054,000 747,060 0.7088 0.489 0.482 0.489 0.482 0.489 1,530,697 0.4881 1.43%
2019-10-23 0 0.700 0.700 0.710 0.700 0.710 420,000 294,220 0.7005 0.482 0.482 0.489 0.482 0.489 609,955 0.4824 0.00%
2019-10-22 0 0.700 0.700 0.710 0.700 0.710 932,000 655,820 0.7037 0.482 0.482 0.489 0.482 0.489 1,353,519 0.4845 0.00%
2019-10-21 0 0.700 0.700 0.710 0.700 0.710 238,000 167,500 0.7038 0.482 0.482 0.489 0.482 0.489 345,641 0.4846 0.00%
2019-10-18 0 0.700 0.700 0.710 0.700 0.720 616,000 436,920 0.7093 0.482 0.482 0.489 0.482 0.496 894,601 0.4884 -1.41%
2019-10-17 0 0.710 0.710 0.720 0.710 0.720 628,000 446,920 0.7117 0.489 0.489 0.496 0.489 0.496 912,028 0.4900 -1.39%
2019-10-16 0 0.720 0.710 0.720 0.700 0.720 1,746,000 1,240,240 0.7103 0.496 0.489 0.496 0.482 0.496 2,535,670 0.4891 0.00%
2019-10-15 0 0.720 0.710 0.720 0.710 0.720 1,178,000 842,680 0.7153 0.496 0.489 0.496 0.489 0.496 1,710,779 0.4926 1.41%
2019-10-14 0 0.710 0.710 0.720 0.710 0.720 338,000 242,360 0.7170 0.489 0.489 0.496 0.489 0.496 490,869 0.4937 0.00%
2019-10-11 0 0.710 0.700 0.710 0.700 0.720 1,252,000 886,280 0.7079 0.489 0.482 0.489 0.482 0.496 1,818,247 0.4874 0.00%
2019-10-10 0 0.710 0.700 0.710 0.700 0.710 1,184,000 829,140 0.7003 0.489 0.482 0.489 0.482 0.489 1,719,492 0.4822 1.43%
2019-10-09 0 0.700 0.700 0.710 0.700 0.710 1,160,000 814,540 0.7022 0.482 0.482 0.489 0.482 0.489 1,684,638 0.4835 0.00%
2019-10-08 0 0.700 0.690 0.700 0.690 0.710 3,290,000 2,304,620 0.7005 0.482 0.475 0.482 0.475 0.489 4,777,981 0.4823 1.45%
2019-10-04 0 0.690 0.690 0.700 0.690 0.700 812,000 560,840 0.6907 0.475 0.475 0.482 0.475 0.482 1,179,246 0.4756 0.00%
2019-10-03 0 0.690 0.690 0.700 0.690 0.700 96,000 66,980 0.6977 0.475 0.475 0.482 0.475 0.482 139,418 0.4804 0.00%
2019-10-02 0 0.690 0.690 0.700 0.690 0.710 1,100,000 769,500 0.6995 0.475 0.475 0.482 0.475 0.489 1,597,501 0.4817 -2.82%
2019-09-30 0 0.710 0.700 0.710 0.690 0.710 1,022,000 711,720 0.6964 0.489 0.482 0.489 0.475 0.489 1,484,224 0.4795 0.00%
2019-09-27 0 0.710 0.700 0.710 0.700 0.720 122,000 86,600 0.7098 0.489 0.482 0.489 0.482 0.496 177,177 0.4888 0.00%
2019-09-26 0 0.710 0.710 0.720 0.700 0.730 2,486,000 1,775,920 0.7144 0.489 0.489 0.496 0.482 0.503 3,610,353 0.4919 1.43%
2019-09-25 0 0.700 0.700 0.710 0.700 0.730 2,886,000 2,035,620 0.7053 0.482 0.482 0.489 0.482 0.503 4,191,262 0.4857 -2.78%
2019-09-24 0 0.720 0.710 0.720 0.720 0.730 808,000 583,300 0.7219 0.496 0.489 0.496 0.496 0.503 1,173,437 0.4971 0.00%
2019-09-23 0 0.720 0.720 0.730 0.720 0.730 1,612,000 1,166,280 0.7235 0.496 0.496 0.503 0.496 0.503 2,341,066 0.4982 0.00%
2019-09-20 0 0.720 0.720 0.730 0.720 0.730 542,000 392,160 0.7235 0.496 0.496 0.503 0.496 0.503 787,132 0.4982 -1.37%
2019-09-19 0 0.730 0.720 0.730 0.720 0.730 1,058,000 764,500 0.7226 0.503 0.496 0.503 0.496 0.503 1,536,506 0.4976 -1.35%
2019-09-18 0 0.740 0.720 0.740 0.720 0.740 1,458,000 1,066,880 0.7317 0.510 0.496 0.510 0.496 0.510 2,117,415 0.5039 1.37%
2019-09-17 0 0.730 0.720 0.730 0.710 0.730 4,158,000 2,994,720 0.7202 0.503 0.496 0.503 0.489 0.503 6,038,555 0.4959 1.39%
2019-09-16 0 0.720 0.720 0.730 0.720 0.740 2,448,631 1,786,821 0.7297 0.496 0.496 0.503 0.496 0.510 3,556,083 0.5025 -1.37%
2019-09-13 0 0.730 0.730 0.740 0.720 0.740 648,000 472,900 0.7298 0.503 0.503 0.510 0.496 0.510 941,073 0.5025 0.00%
2019-09-12 0 0.730 0.720 0.730 0.720 0.730 402,000 293,220 0.7294 0.503 0.496 0.503 0.496 0.503 583,814 0.5022 0.00%
2019-09-11 0 0.730 0.720 0.730 0.710 0.730 720,000 520,320 0.7227 0.503 0.496 0.503 0.489 0.503 1,045,637 0.4976 2.82%
2019-09-10 0 0.710 0.710 0.720 0.710 0.720 524,000 375,440 0.7165 0.489 0.489 0.496 0.489 0.496 760,992 0.4934 0.00%
2019-09-09 0 0.710 0.710 0.720 0.710 0.730 608,000 435,300 0.7160 0.489 0.489 0.496 0.489 0.503 882,983 0.4930 0.00%
2019-09-06 0 0.710 0.710 0.720 0.710 0.720 1,072,000 767,520 0.7160 0.489 0.489 0.496 0.489 0.496 1,556,838 0.4930 0.00%
2019-09-05 0 0.710 0.710 0.720 0.700 0.720 2,678,000 1,902,440 0.7104 0.489 0.489 0.496 0.482 0.496 3,889,189 0.4892 1.43%
2019-09-04 0 0.700 0.700 0.710 0.680 0.710 1,790,000 1,246,920 0.6966 0.482 0.482 0.489 0.468 0.489 2,599,570 0.4797 1.45%
2019-09-03 0 0.690 0.680 0.690 0.680 0.700 2,324,000 1,603,800 0.6901 0.475 0.468 0.475 0.468 0.482 3,375,085 0.4752 0.00%
2019-09-02 0 0.690 0.680 0.690 0.680 0.690 760,000 523,920 0.6894 0.475 0.468 0.475 0.468 0.475 1,103,728 0.4747 1.47%
2019-08-30 0 0.680 0.680 0.690 0.680 0.690 3,010,000 2,058,680 0.6839 0.468 0.468 0.475 0.468 0.475 4,371,344 0.4709 -1.45%
2019-08-29 0 0.690 0.680 0.690 0.680 0.690 1,278,000 871,760 0.6821 0.475 0.468 0.475 0.468 0.475 1,856,006 0.4697 1.47%
2019-08-28 0 0.680 0.680 0.690 0.680 0.690 2,176,000 1,496,100 0.6875 0.468 0.468 0.475 0.468 0.475 3,160,148 0.4734 0.00%
2019-08-27 0 0.680 0.680 0.690 0.680 0.700 1,746,286 1,198,114 0.6861 0.468 0.468 0.475 0.468 0.482 2,536,086 0.4724 0.00%
2019-08-26 0 0.680 0.670 0.680 0.670 0.690 3,798,000 2,577,740 0.6787 0.468 0.461 0.468 0.461 0.475 5,515,736 0.4673 -2.86%
2019-08-23 0 0.700 0.700 0.710 0.700 0.720 1,462,631 1,035,489 0.7080 0.482 0.482 0.489 0.482 0.496 2,124,141 0.4875 -2.78%
2019-08-22 0 0.720 0.710 0.720 0.710 0.720 1,268,000 906,720 0.7151 0.496 0.489 0.496 0.489 0.496 1,841,483 0.4924 1.41%
2019-08-21 0 0.710 0.700 0.710 0.700 0.720 3,505,531 2,482,769 0.7082 0.489 0.482 0.489 0.482 0.496 5,090,991 0.4877 -1.39%
2019-08-20 0 0.720 0.710 0.720 0.710 0.730 2,734,000 1,967,440 0.7196 0.496 0.489 0.496 0.489 0.503 3,970,517 0.4955 -1.37%
2019-08-19 0 0.730 0.720 0.730 0.710 0.730 3,596,000 2,601,420 0.7234 0.503 0.496 0.503 0.489 0.503 5,222,377 0.4981 1.39%
2019-08-16 0 0.720 0.720 0.730 0.710 0.730 1,834,000 1,321,560 0.7206 0.496 0.496 0.503 0.489 0.503 2,663,470 0.4962 1.41%
2019-08-15 0 0.710 0.710 0.720 0.710 0.730 2,146,000 1,548,180 0.7214 0.489 0.489 0.496 0.489 0.503 3,116,580 0.4968 -2.74%
2019-08-14 0 0.730 0.730 0.740 0.720 0.740 1,802,000 1,322,380 0.7338 0.503 0.503 0.510 0.496 0.510 2,616,998 0.5053 1.39%
2019-08-13 0 0.720 0.720 0.730 0.720 0.750 1,798,000 1,313,560 0.7306 0.496 0.496 0.503 0.496 0.516 2,611,188 0.5031 -2.70%
2019-08-12 0 0.740 0.740 0.750 0.740 0.750 1,790,000 1,335,060 0.7458 0.510 0.510 0.516 0.510 0.516 2,599,570 0.5136 -1.33%
2019-08-09 0 0.750 0.740 0.750 0.740 0.750 664,000 492,620 0.7419 0.516 0.510 0.516 0.510 0.516 964,310 0.5109 0.00%
2019-08-08 0 0.750 0.740 0.750 0.740 0.750 1,688,000 1,260,840 0.7469 0.516 0.510 0.516 0.510 0.516 2,451,438 0.5143 1.35%
2019-08-07 0 0.740 0.740 0.750 0.740 0.760 1,370,000 1,022,580 0.7464 0.510 0.510 0.516 0.510 0.523 1,989,615 0.5140 -1.33%
2019-08-06 0 0.750 0.750 0.760 0.740 0.760 2,980,000 2,228,760 0.7479 0.516 0.516 0.523 0.510 0.523 4,327,776 0.5150 -1.32%
2019-08-05 0 0.760 0.760 0.780 0.760 0.790 2,338,000 1,805,820 0.7724 0.523 0.523 0.537 0.523 0.544 3,395,416 0.5318 -3.80%
2019-08-02 0 0.790 0.790 0.800 0.780 0.800 2,296,000 1,822,680 0.7939 0.544 0.544 0.551 0.537 0.551 3,334,421 0.5466 -2.47%
2019-08-01 0 0.810 0.800 0.810 0.790 0.820 1,906,000 1,532,120 0.8038 0.558 0.551 0.558 0.544 0.565 2,768,034 0.5535 0.00%
2019-07-31 0 0.810 0.810 0.820 0.810 0.830 532,000 434,980 0.8176 0.558 0.558 0.565 0.558 0.572 772,610 0.5630 -1.22%
2019-07-30 0 0.820 0.820 0.830 0.820 0.830 46,000 38,060 0.8274 0.565 0.565 0.572 0.565 0.572 66,805 0.5697 0.00%
2019-07-29 0 0.820 0.820 0.830 0.820 0.830 454,000 373,780 0.8233 0.565 0.565 0.572 0.565 0.572 659,332 0.5669 0.00%
2019-07-26 0 0.820 0.820 0.830 0.820 0.840 1,774,000 1,478,640 0.8335 0.565 0.565 0.572 0.565 0.578 2,576,334 0.5739 -1.20%
2019-07-25 0 0.830 0.830 0.840 0.820 0.840 982,000 816,300 0.8313 0.572 0.572 0.578 0.565 0.578 1,426,133 0.5724 1.22%
2019-07-24 0 0.820 0.820 0.830 0.820 0.830 413,893 343,095 0.8289 0.565 0.565 0.572 0.565 0.572 601,086 0.5708 0.00%
2019-07-23 0 0.820 0.820 0.830 0.820 0.840 2,724,000 2,248,460 0.8254 0.565 0.565 0.572 0.565 0.578 3,955,994 0.5684 0.00%
2019-07-22 0 0.820 0.810 0.820 0.800 0.830 1,892,000 1,541,700 0.8149 0.565 0.558 0.565 0.551 0.572 2,747,702 0.5611 -1.20%
2019-07-19 0 0.830 0.830 0.840 0.810 0.920 8,970,000 7,544,220 0.8411 0.572 0.572 0.578 0.558 0.633 13,026,897 0.5791 3.75%
2019-07-18 0 0.800 0.800 0.810 0.800 0.810 564,000 452,040 0.8015 0.551 0.551 0.558 0.551 0.558 819,082 0.5519 -1.23%
2019-07-17 0 0.810 0.800 0.810 0.800 0.810 1,244,000 998,220 0.8024 0.558 0.551 0.558 0.551 0.558 1,806,629 0.5525 1.25%
2019-07-16 0 0.800 0.800 0.810 0.800 0.810 894,000 716,480 0.8014 0.551 0.551 0.558 0.551 0.558 1,298,333 0.5518 0.00%
2019-07-15 0 0.800 0.800 0.810 0.800 0.820 286,000 231,760 0.8103 0.551 0.551 0.558 0.551 0.565 415,350 0.5580 -1.23%
2019-07-12 0 0.810 0.800 0.820 0.800 0.820 270,000 218,760 0.8102 0.558 0.551 0.565 0.551 0.565 392,114 0.5579 0.00%
2019-07-11 0 0.810 0.810 0.820 0.810 0.820 1,046,000 847,740 0.8105 0.558 0.558 0.565 0.558 0.565 1,519,078 0.5581 0.00%
2019-07-10 0 0.810 0.810 0.820 0.810 0.820 1,210,000 982,520 0.8120 0.558 0.558 0.565 0.558 0.565 1,757,251 0.5591 1.25%
2019-07-09 0 0.800 0.800 0.810 0.800 0.810 266,000 213,780 0.8037 0.551 0.551 0.558 0.551 0.558 386,305 0.5534 0.00%
2019-07-08 0 0.800 0.790 0.810 0.790 0.820 1,242,000 995,840 0.8018 0.551 0.544 0.558 0.544 0.565 1,803,724 0.5521 -2.44%
2019-07-05 0 0.820 0.800 0.820 0.800 0.820 734,000 594,480 0.8099 0.565 0.551 0.565 0.551 0.565 1,065,969 0.5577 1.23%
2019-07-04 0 0.810 0.810 0.820 0.810 0.820 1,106,252 902,236 0.8156 0.558 0.558 0.565 0.558 0.565 1,606,581 0.5616 0.00%
2019-07-03 0 0.810 0.810 0.820 0.810 0.830 1,348,000 1,109,520 0.8231 0.558 0.558 0.565 0.558 0.572 1,957,665 0.5668 -2.41%
2019-07-02 0 0.830 0.820 0.830 0.820 0.830 1,924,000 1,593,200 0.8281 0.572 0.565 0.572 0.565 0.572 2,794,175 0.5702 1.22%
2019-06-28 0 0.820 0.810 0.820 0.810 0.820 186,000 151,060 0.8122 0.565 0.558 0.565 0.558 0.565 270,123 0.5592 1.23%
2019-06-27 0 0.810 0.810 0.820 0.810 0.820 830,000 677,120 0.8158 0.558 0.558 0.565 0.558 0.565 1,205,387 0.5617 0.00%
2019-06-26 0 0.810 0.810 0.820 0.800 0.830 1,058,000 859,000 0.8119 0.558 0.558 0.565 0.551 0.572 1,536,506 0.5591 0.00%
2019-06-25 0 0.810 0.810 0.820 0.810 0.830 722,757 592,290 0.8195 0.558 0.558 0.565 0.558 0.572 1,049,641 0.5643 -1.22%
2019-06-24 0 0.820 0.820 0.830 0.820 0.830 584,000 482,140 0.8256 0.565 0.565 0.572 0.565 0.572 848,128 0.5685 -1.20%
2019-06-21 0 0.830 0.820 0.830 0.820 0.840 1,568,000 1,299,700 0.8289 0.572 0.565 0.572 0.565 0.578 2,277,165 0.5708 1.22%
2019-06-20 0 0.820 0.810 0.830 0.810 0.830 2,002,000 1,639,820 0.8191 0.565 0.558 0.572 0.558 0.572 2,907,452 0.5640 1.23%
2019-06-19 0 0.810 0.810 0.820 0.810 0.820 354,000 288,180 0.8141 0.558 0.558 0.565 0.558 0.565 514,105 0.5605 1.25%
2019-06-18 0 0.800 0.800 0.810 0.800 0.820 768,000 620,260 0.8076 0.551 0.551 0.558 0.551 0.565 1,115,346 0.5561 -1.23%
2019-06-17 0 0.810 0.810 0.820 0.800 0.820 822,000 668,260 0.8130 0.558 0.558 0.565 0.551 0.565 1,193,769 0.5598 1.25%
2019-06-14 0 0.800 0.800 0.820 0.800 0.820 240,000 194,280 0.8095 0.551 0.551 0.565 0.551 0.565 348,546 0.5574 -1.23%
2019-06-13 0 0.810 0.810 0.820 0.800 0.820 1,234,000 1,008,140 0.8170 0.558 0.558 0.565 0.551 0.565 1,792,106 0.5625 1.25%
2019-06-12 0 0.800 0.800 0.810 0.800 0.820 540,000 436,940 0.8091 0.551 0.551 0.558 0.551 0.565 784,228 0.5572 -1.23%
2019-06-11 0 0.810 0.810 0.820 0.800 0.820 892,000 722,960 0.8105 0.558 0.558 0.565 0.551 0.565 1,295,428 0.5581 1.25%
2019-06-10 0 0.800 0.800 0.810 0.800 0.810 406,000 325,220 0.8010 0.551 0.551 0.558 0.551 0.558 589,623 0.5516 1.27%
2019-06-06 0 0.790 0.790 0.800 0.790 0.820 1,886,000 1,514,600 0.8031 0.544 0.544 0.551 0.544 0.565 2,738,989 0.5530 -3.66%
2019-06-05 0 0.820 0.810 0.820 0.780 0.830 6,088,000 4,914,440 0.8072 0.565 0.558 0.565 0.537 0.572 8,841,443 0.5558 6.49%
2019-06-04 0 0.770 0.770 0.780 0.770 0.790 1,586,474 1,242,329 0.7831 0.530 0.530 0.537 0.530 0.544 2,303,995 0.5392 -3.75%
2019-06-03 0 0.800 0.790 0.800 0.780 0.800 1,158,000 913,980 0.7893 0.551 0.544 0.551 0.537 0.551 1,681,733 0.5435 1.27%
2019-05-31 0 0.790 0.780 0.790 0.790 0.800 1,350,000 1,068,840 0.7917 0.544 0.537 0.544 0.544 0.551 1,960,570 0.5452 -0.27%
2019-05-30 0 0.820 0.810 0.820 0.810 0.820 2,852,000 2,312,060 0.8107 0.545 0.539 0.545 0.539 0.545 4,287,774 0.5392 0.00%
2019-05-29 0 0.820 0.810 0.820 0.810 0.830 1,098,000 899,040 0.8188 0.545 0.539 0.545 0.539 0.552 1,650,763 0.5446 0.00%
2019-05-28 0 0.820 0.820 0.830 0.820 0.840 1,662,000 1,368,660 0.8235 0.545 0.545 0.552 0.545 0.559 2,498,696 0.5477 0.00%
2019-05-27 0 0.820 0.820 0.830 0.810 0.830 642,000 526,800 0.8206 0.545 0.545 0.552 0.539 0.552 965,200 0.5458 0.00%
2019-05-24 0 0.820 0.820 0.830 0.810 0.830 820,000 674,180 0.8222 0.545 0.545 0.552 0.539 0.552 1,232,810 0.5469 0.00%
2019-05-23 0 0.820 0.820 0.830 0.810 0.830 2,572,000 2,109,340 0.8201 0.545 0.545 0.552 0.539 0.552 3,866,814 0.5455 -1.20%
2019-05-22 0 0.830 0.820 0.830 0.820 0.840 1,898,000 1,577,920 0.8314 0.552 0.545 0.552 0.545 0.559 2,853,505 0.5530 0.00%
2019-05-21 0 0.830 0.830 0.840 0.810 0.830 3,644,000 3,000,100 0.8233 0.552 0.552 0.559 0.539 0.552 5,478,488 0.5476 2.47%
2019-05-20 0 0.810 0.810 0.820 0.800 0.820 2,840,631 2,301,165 0.8101 0.539 0.539 0.545 0.532 0.545 4,270,682 0.5388 -2.41%
2019-05-17 0 0.830 0.820 0.830 0.820 0.830 2,204,000 1,816,940 0.8244 0.552 0.545 0.552 0.545 0.552 3,313,553 0.5483 -1.19%
2019-05-16 0 0.840 0.830 0.840 0.830 0.850 1,782,000 1,488,740 0.8354 0.559 0.552 0.559 0.552 0.565 2,679,107 0.5557 -1.18%
2019-05-15 0 0.850 0.830 0.850 0.820 0.850 3,238,000 2,699,560 0.8337 0.565 0.552 0.565 0.545 0.565 4,868,097 0.5545 2.41%
2019-05-14 0 0.830 0.820 0.830 0.820 0.840 5,018,000 4,147,340 0.8265 0.552 0.545 0.552 0.545 0.559 7,544,197 0.5497 -2.35%
2019-05-10 0 0.850 0.850 0.860 0.850 0.870 5,000,000 4,287,880 0.8576 0.565 0.565 0.572 0.565 0.579 7,517,135 0.5704 0.00%
2019-05-09 0 0.850 0.840 0.850 0.840 0.860 2,004,000 1,695,460 0.8460 0.565 0.559 0.565 0.559 0.572 3,012,868 0.5627 -2.30%
2019-05-08 0 0.870 0.860 0.870 0.850 0.870 1,962,000 1,691,440 0.8621 0.579 0.572 0.579 0.565 0.579 2,949,724 0.5734 0.00%
2019-05-07 0 0.870 0.870 0.880 0.860 0.880 1,730,000 1,512,820 0.8745 0.579 0.579 0.585 0.572 0.585 2,600,929 0.5816 -1.14%
2019-05-06 0 0.880 0.870 0.880 0.860 0.900 7,202,000 6,319,490 0.8775 0.585 0.579 0.585 0.572 0.599 10,827,682 0.5836 -2.22%
2019-05-03 0 0.900 0.900 0.910 0.890 0.910 2,390,000 2,149,040 0.8992 0.599 0.599 0.605 0.592 0.605 3,593,191 0.5981 0.00%
2019-05-02 0 0.900 0.900 0.910 0.900 0.920 2,102,000 1,919,680 0.9133 0.599 0.599 0.605 0.599 0.612 3,160,204 0.6075 -1.10%
2019-04-30 0 0.910 0.910 0.920 0.900 0.920 926,000 840,560 0.9077 0.605 0.605 0.612 0.599 0.612 1,392,173 0.6038 -1.09%
2019-04-29 0 0.920 0.910 0.920 0.910 0.930 1,390,000 1,267,280 0.9117 0.612 0.605 0.612 0.605 0.619 2,089,764 0.6064 0.00%
2019-04-26 0 0.920 0.920 0.930 0.910 0.930 2,198,000 2,028,020 0.9227 0.612 0.612 0.619 0.605 0.619 3,304,533 0.6137 0.00%
2019-04-25 0 0.920 0.920 0.930 0.920 0.940 2,570,000 2,396,340 0.9324 0.612 0.612 0.619 0.612 0.625 3,863,808 0.6202 -1.08%
2019-04-24 0 0.930 0.930 0.940 0.920 0.940 5,396,000 5,053,780 0.9366 0.619 0.619 0.625 0.612 0.625 8,112,493 0.6230 0.00%
2019-04-23 0 0.930 0.920 0.930 0.920 0.930 1,290,322 1,195,096 0.9262 0.619 0.612 0.619 0.612 0.619 1,939,905 0.6161 0.00%
2019-04-18 0 0.930 0.920 0.930 0.920 0.940 3,706,000 3,453,840 0.9320 0.619 0.612 0.619 0.612 0.625 5,571,701 0.6199 0.00%
2019-04-17 0 0.930 0.920 0.930 0.920 0.940 1,982,000 1,835,420 0.9260 0.619 0.612 0.619 0.612 0.625 2,979,792 0.6160 1.09%
2019-04-16 0 0.920 0.920 0.930 0.920 0.940 1,666,000 1,547,800 0.9291 0.612 0.612 0.619 0.612 0.625 2,504,710 0.6180 0.00%
2019-04-15 0 0.920 0.920 0.930 0.910 0.940 4,926,000 4,588,420 0.9315 0.612 0.612 0.619 0.605 0.625 7,405,882 0.6196 1.10%
2019-04-12 0 0.910 0.910 0.930 0.910 0.930 1,298,000 1,194,900 0.9206 0.605 0.605 0.619 0.605 0.619 1,951,448 0.6123 -1.09%
2019-04-11 0 0.920 0.920 0.930 0.910 0.930 7,060,000 6,509,080 0.9220 0.612 0.612 0.619 0.605 0.619 10,614,195 0.6132 0.00%
2019-04-10 0 0.920 0.920 0.930 0.920 0.940 3,130,000 2,908,540 0.9292 0.612 0.612 0.619 0.612 0.625 4,705,727 0.6181 -2.13%
2019-04-09 0 0.940 0.930 0.940 0.920 0.940 2,506,000 2,335,020 0.9318 0.625 0.619 0.625 0.612 0.625 3,767,588 0.6198 1.08%
2019-04-08 0 0.930 0.930 0.940 0.930 0.950 1,386,000 1,294,560 0.9340 0.619 0.619 0.625 0.619 0.632 2,083,750 0.6213 0.00%
2019-04-04 0 0.930 0.930 0.940 0.920 0.950 8,682,837 8,110,050 0.9340 0.619 0.619 0.625 0.612 0.632 13,054,012 0.6213 1.09%
2019-04-03 0 0.920 0.920 0.930 0.910 0.940 8,945,262 8,284,655 0.9262 0.612 0.612 0.619 0.605 0.625 13,448,549 0.6160 1.10%
2019-04-02 0 0.910 0.910 0.920 0.910 0.920 1,388,000 1,268,500 0.9139 0.605 0.605 0.612 0.605 0.612 2,086,757 0.6079 0.00%
2019-04-01 0 0.910 0.910 0.920 0.910 0.920 4,087,020 3,732,907 0.9134 0.605 0.605 0.612 0.605 0.612 6,144,537 0.6075 1.11%
2019-03-29 0 0.900 0.900 0.920 0.900 0.920 3,413,700 3,092,990 0.9061 0.599 0.599 0.612 0.599 0.612 5,132,249 0.6027 0.00%
2019-03-28 0 0.900 0.900 0.910 0.900 0.920 2,812,000 2,550,820 0.9071 0.599 0.599 0.605 0.599 0.612 4,227,637 0.6034 -2.17%
2019-03-27 0 0.920 0.920 0.930 0.900 0.930 2,604,000 2,376,840 0.9128 0.612 0.612 0.619 0.599 0.619 3,914,924 0.6071 1.10%
2019-03-26 0 0.910 0.900 0.910 0.900 0.910 884,000 798,260 0.9030 0.605 0.599 0.605 0.599 0.605 1,329,030 0.6006 0.00%
2019-03-25 0 0.910 0.900 0.910 0.900 0.920 1,470,000 1,334,200 0.9076 0.605 0.599 0.605 0.599 0.612 2,210,038 0.6037 -2.15%
2019-03-22 0 0.930 0.910 0.930 0.910 0.930 2,262,000 2,083,960 0.9213 0.619 0.605 0.619 0.605 0.619 3,400,752 0.6128 1.09%
2019-03-21 0 0.920 0.910 0.920 0.910 0.930 1,640,000 1,510,520 0.9210 0.612 0.605 0.612 0.605 0.619 2,465,620 0.6126 1.10%
2019-03-20 0 0.910 0.910 0.920 0.900 0.920 6,792,000 6,192,960 0.9118 0.605 0.605 0.612 0.599 0.612 10,211,277 0.6065 1.11%
2019-03-19 0 0.900 0.900 0.910 0.900 0.920 1,084,000 983,000 0.9068 0.599 0.599 0.605 0.599 0.612 1,629,715 0.6032 -1.10%
2019-03-18 0 0.910 0.900 0.910 0.900 0.910 1,100,000 998,260 0.9075 0.605 0.599 0.605 0.599 0.605 1,653,770 0.6036 2.25%
2019-03-15 0 0.890 0.890 0.900 0.890 0.920 6,066,000 5,474,540 0.9025 0.592 0.592 0.599 0.592 0.612 9,119,789 0.6003 -2.20%
2019-03-14 0 0.910 0.900 0.910 0.910 0.920 2,390,000 2,178,320 0.9114 0.605 0.599 0.605 0.605 0.612 3,593,191 0.6062 0.00%
2019-03-13 0 0.910 0.900 0.910 0.900 0.920 1,642,000 1,491,640 0.9084 0.605 0.599 0.605 0.599 0.612 2,468,627 0.6042 0.00%
2019-03-12 0 0.910 0.910 0.920 0.910 0.930 1,714,000 1,571,820 0.9170 0.605 0.605 0.612 0.605 0.619 2,576,874 0.6100 1.11%
2019-03-11 0 0.900 0.900 0.910 0.880 0.920 5,895,000 5,308,640 0.9005 0.599 0.599 0.605 0.585 0.612 8,862,703 0.5990 1.12%
2019-03-08 0 0.890 0.890 0.900 0.890 0.920 7,258,000 6,580,600 0.9067 0.592 0.592 0.599 0.592 0.612 10,911,874 0.6031 -3.26%
2019-03-07 0 0.920 0.920 0.930 0.920 0.940 3,861,000 3,600,460 0.9325 0.612 0.612 0.619 0.612 0.625 5,804,732 0.6203 -2.13%
2019-03-06 0 0.940 0.930 0.940 0.930 0.950 3,116,631 2,934,967 0.9417 0.625 0.619 0.625 0.619 0.632 4,685,627 0.6264 0.00%
2019-03-05 0 0.940 0.930 0.940 0.930 0.950 3,498,000 3,278,560 0.9373 0.625 0.619 0.625 0.619 0.632 5,258,988 0.6234 1.08%
2019-03-04 0 0.930 0.930 0.940 0.910 0.950 6,474,000 6,057,800 0.9357 0.619 0.619 0.625 0.605 0.632 9,733,187 0.6224 1.09%
2019-03-01 0 0.920 0.920 0.930 0.910 0.930 5,252,000 4,814,700 0.9167 0.612 0.612 0.619 0.605 0.619 7,895,999 0.6098 1.10%
2019-02-28 0 0.910 0.910 0.920 0.910 0.940 4,580,000 4,204,660 0.9180 0.605 0.605 0.612 0.605 0.625 6,885,696 0.6106 -2.15%
2019-02-27 0 0.930 0.920 0.940 0.930 0.950 3,268,000 3,054,340 0.9346 0.619 0.612 0.625 0.619 0.632 4,913,200 0.6217 -1.06%
2019-02-26 0 0.940 0.940 0.950 0.940 0.970 5,392,631 5,147,740 0.9546 0.625 0.625 0.632 0.625 0.645 8,107,427 0.6349 -1.05%
2019-02-25 0 0.950 0.950 0.960 0.930 0.960 12,562,000 11,819,780 0.9409 0.632 0.632 0.639 0.619 0.639 18,886,051 0.6258 0.00%
2019-02-22 0 0.950 0.950 0.960 0.930 0.960 3,906,000 3,687,260 0.9440 0.632 0.632 0.639 0.619 0.639 5,872,386 0.6279 1.06%
2019-02-21 0 0.940 0.940 0.950 0.940 0.960 3,600,000 3,404,480 0.9457 0.625 0.625 0.632 0.625 0.639 5,412,337 0.6290 0.00%
2019-02-20 0 0.940 0.940 0.950 0.930 0.950 2,116,000 1,987,420 0.9392 0.625 0.625 0.632 0.619 0.632 3,181,252 0.6247 1.08%
2019-02-19 0 0.930 0.930 0.940 0.930 0.950 2,252,000 2,110,120 0.9370 0.619 0.619 0.625 0.619 0.632 3,385,718 0.6232 0.00%
2019-02-18 0 0.930 0.930 0.940 0.920 0.940 1,465,668 1,366,406 0.9323 0.619 0.619 0.625 0.612 0.625 2,203,525 0.6201 0.00%
2019-02-15 0 0.930 0.920 0.930 0.910 0.940 2,988,000 2,756,880 0.9227 0.619 0.612 0.619 0.605 0.625 4,492,240 0.6137 -1.06%
2019-02-14 0 0.940 0.940 0.950 0.930 0.950 1,602,000 1,505,580 0.9398 0.625 0.625 0.632 0.619 0.632 2,408,490 0.6251 -1.05%
2019-02-13 0 0.950 0.940 0.950 0.920 0.950 4,090,000 3,836,820 0.9381 0.632 0.625 0.632 0.612 0.632 6,149,017 0.6240 3.26%
2019-02-12 0 0.920 0.920 0.930 0.920 0.940 2,430,000 2,259,260 0.9297 0.612 0.612 0.619 0.612 0.625 3,653,328 0.6184 0.00%
2019-02-11 0 0.920 0.920 0.930 0.910 0.940 1,222,000 1,128,480 0.9235 0.612 0.612 0.619 0.605 0.625 1,837,188 0.6142 -1.08%
2019-02-08 0 0.930 0.930 0.940 0.920 0.940 1,022,000 944,060 0.9237 0.619 0.619 0.625 0.612 0.625 1,536,502 0.6144 0.00%
2019-02-04 0 0.930 0.920 0.930 0.910 0.930 150,000 138,400 0.9227 0.619 0.612 0.619 0.605 0.619 225,514 0.6137 0.00%
2019-02-01 0 0.930 0.920 0.930 0.910 0.940 568,000 524,580 0.9236 0.619 0.612 0.619 0.605 0.625 853,947 0.6143 0.00%
2019-01-31 0 0.930 0.920 0.930 0.910 0.940 1,358,000 1,259,300 0.9273 0.619 0.612 0.619 0.605 0.625 2,041,654 0.6168 2.20%
2019-01-30 0 0.910 0.910 0.920 0.900 0.920 1,706,000 1,553,040 0.9103 0.605 0.605 0.612 0.599 0.612 2,564,847 0.6055 -1.09%
2019-01-29 0 0.920 0.910 0.920 0.900 0.920 1,830,000 1,667,720 0.9113 0.612 0.605 0.612 0.599 0.612 2,751,272 0.6062 1.10%
2019-01-28 0 0.910 0.910 0.920 0.900 0.930 2,264,000 2,072,660 0.9155 0.605 0.605 0.612 0.599 0.619 3,403,759 0.6089 -1.09%
2019-01-25 0 0.920 0.910 0.920 0.900 0.930 1,912,000 1,756,100 0.9185 0.612 0.605 0.612 0.599 0.619 2,874,553 0.6109 1.10%
2019-01-24 0 0.910 0.900 0.910 0.890 0.910 2,722,000 2,459,520 0.9036 0.605 0.599 0.605 0.592 0.605 4,092,329 0.6010 2.25%
2019-01-23 0 0.890 0.890 0.900 0.880 0.900 1,350,000 1,201,020 0.8896 0.592 0.592 0.599 0.585 0.599 2,029,627 0.5917 0.00%
2019-01-22 0 0.890 0.880 0.890 0.880 0.900 1,400,000 1,242,280 0.8873 0.592 0.585 0.592 0.585 0.599 2,104,798 0.5902 -1.11%
2019-01-21 0 0.900 0.890 0.900 0.890 0.910 4,204,000 3,775,280 0.8980 0.599 0.592 0.599 0.592 0.605 6,320,407 0.5973 2.27%
2019-01-18 0 0.880 0.880 0.890 0.860 0.910 6,608,000 5,846,800 0.8848 0.585 0.585 0.592 0.572 0.605 9,934,646 0.5885 1.15%
2019-01-17 0 0.870 0.860 0.870 0.860 0.870 2,272,000 1,970,540 0.8673 0.579 0.572 0.579 0.572 0.579 3,415,786 0.5769 2.35%
2019-01-16 0 0.850 0.850 0.860 0.850 0.870 1,690,000 1,446,180 0.8557 0.565 0.565 0.572 0.565 0.579 2,540,792 0.5692 -1.16%
2019-01-15 0 0.860 0.850 0.860 0.840 0.860 2,826,000 2,418,700 0.8559 0.572 0.565 0.572 0.559 0.572 4,248,685 0.5693 1.18%
2019-01-14 0 0.850 0.840 0.850 0.840 0.860 1,990,000 1,692,700 0.8506 0.565 0.559 0.565 0.559 0.572 2,991,820 0.5658 -1.16%
2019-01-11 0 0.860 0.850 0.860 0.850 0.860 1,228,000 1,054,040 0.8583 0.572 0.565 0.572 0.565 0.572 1,846,208 0.5709 0.00%
2019-01-10 0 0.860 0.850 0.860 0.840 0.860 1,342,000 1,141,300 0.8504 0.572 0.565 0.572 0.559 0.572 2,017,599 0.5657 0.00%
2019-01-09 0 0.860 0.850 0.860 0.850 0.870 3,686,000 3,170,480 0.8601 0.572 0.565 0.572 0.565 0.579 5,541,632 0.5721 1.18%
2019-01-08 0 0.850 0.850 0.860 0.850 0.860 646,000 553,120 0.8562 0.565 0.565 0.572 0.565 0.572 971,214 0.5695 -1.16%
2019-01-07 0 0.860 0.840 0.860 0.840 0.860 1,390,000 1,187,340 0.8542 0.572 0.559 0.572 0.559 0.572 2,089,764 0.5682 2.38%
2019-01-04 0 0.840 0.830 0.840 0.820 0.840 2,454,000 2,040,180 0.8314 0.559 0.552 0.559 0.545 0.559 3,689,410 0.5530 1.20%
2019-01-03 0 0.830 0.820 0.830 0.820 0.840 872,000 720,520 0.8263 0.552 0.545 0.552 0.545 0.559 1,310,988 0.5496 1.22%
2019-01-02 0 0.820 0.820 0.830 0.820 0.840 1,384,000 1,145,520 0.8277 0.545 0.545 0.552 0.545 0.559 2,080,743 0.5505 -1.20%
2018-12-31 0 0.830 0.830 0.840 0.830 0.840 352,000 294,700 0.8372 0.552 0.552 0.559 0.552 0.559 529,206 0.5569 -1.19%
2018-12-28 0 0.840 0.830 0.840 0.820 0.840 1,728,000 1,436,740 0.8314 0.559 0.552 0.559 0.545 0.559 2,597,922 0.5530 0.00%
2018-12-27 0 0.840 0.830 0.840 0.820 0.840 1,094,000 910,540 0.8323 0.559 0.552 0.559 0.545 0.559 1,644,749 0.5536 1.20%
2018-12-24 0 0.830 0.830 0.840 0.820 0.830 978,000 806,180 0.8243 0.552 0.552 0.559 0.545 0.552 1,470,352 0.5483 -1.19%
2018-12-21 0 0.840 0.840 0.850 0.830 0.860 2,186,000 1,833,980 0.8390 0.559 0.559 0.565 0.552 0.572 3,286,492 0.5580 -2.33%
2018-12-20 0 0.860 0.840 0.860 0.830 0.870 2,967,943 2,519,773 0.8490 0.572 0.559 0.572 0.552 0.579 4,462,086 0.5647 -1.15%
2018-12-19 0 0.870 0.850 0.870 0.850 0.870 1,164,000 994,380 0.8543 0.579 0.565 0.579 0.565 0.579 1,749,989 0.5682 1.16%
2018-12-18 0 0.860 0.860 0.870 0.860 0.880 2,318,100 2,018,984 0.8710 0.572 0.572 0.579 0.572 0.585 3,485,094 0.5793 -2.27%
2018-12-17 0 0.880 0.870 0.880 0.870 0.890 1,610,000 1,406,780 0.8738 0.585 0.579 0.585 0.579 0.592 2,420,518 0.5812 0.00%
2018-12-14 0 0.880 0.880 0.890 0.880 0.890 3,750,000 3,303,160 0.8808 0.585 0.585 0.592 0.585 0.592 5,637,852 0.5859 1.15%
2018-12-13 0 0.870 0.870 0.880 0.860 0.880 2,684,000 2,345,060 0.8737 0.579 0.579 0.585 0.572 0.585 4,035,198 0.5812 1.16%
2018-12-12 0 0.860 0.860 0.870 0.860 0.880 1,932,000 1,674,260 0.8666 0.572 0.572 0.579 0.572 0.585 2,904,621 0.5764 1.18%
2018-12-11 0 0.850 0.850 0.860 0.840 0.870 3,252,000 2,787,300 0.8571 0.565 0.565 0.572 0.559 0.579 4,889,145 0.5701 0.00%
2018-12-10 0 0.850 0.840 0.850 0.840 0.860 1,608,000 1,358,560 0.8449 0.565 0.559 0.565 0.559 0.572 2,417,511 0.5620 -2.30%
2018-12-07 0 0.870 0.860 0.870 0.860 0.880 2,732,000 2,386,090 0.8734 0.579 0.572 0.579 0.572 0.585 4,107,363 0.5809 0.00%
2018-12-06 0 0.870 0.860 0.870 0.850 0.880 2,934,000 2,536,180 0.8644 0.579 0.572 0.579 0.565 0.585 4,411,055 0.5750 -2.25%
2018-12-05 0 0.890 0.870 0.890 0.850 0.890 2,310,000 2,005,940 0.8684 0.592 0.579 0.592 0.565 0.592 3,472,917 0.5776 2.30%
2018-12-04 0 0.870 0.860 0.870 0.850 0.880 1,826,000 1,582,280 0.8665 0.579 0.572 0.579 0.565 0.585 2,745,258 0.5764 -1.14%
2018-12-03 0 0.880 0.870 0.880 0.860 0.890 4,316,000 3,769,000 0.8733 0.585 0.579 0.585 0.572 0.592 6,488,791 0.5808 3.53%
2018-11-30 0 0.850 0.840 0.850 0.840 0.850 1,128,000 955,920 0.8474 0.565 0.559 0.565 0.559 0.565 1,695,866 0.5637 1.19%
2018-11-29 0 0.840 0.840 0.850 0.830 0.850 1,362,126 1,146,260 0.8415 0.559 0.559 0.565 0.552 0.565 2,047,857 0.5597 -1.18%
2018-11-28 0 0.850 0.840 0.850 0.830 0.850 1,954,000 1,642,140 0.8404 0.565 0.559 0.565 0.552 0.565 2,937,697 0.5590 1.19%
2018-11-27 0 0.840 0.830 0.840 0.830 0.840 682,000 568,720 0.8339 0.559 0.552 0.559 0.552 0.559 1,025,337 0.5547 0.00%
2018-11-26 0 0.840 0.830 0.840 0.820 0.840 2,526,000 2,113,154 0.8366 0.559 0.552 0.559 0.545 0.559 3,797,657 0.5564 0.00%
2018-11-23 0 0.840 0.820 0.830 0.820 0.840 3,568,000 2,963,870 0.8307 0.559 0.545 0.552 0.545 0.559 5,364,228 0.5525 1.20%
2018-11-22 0 0.830 0.830 0.840 0.830 0.840 332,000 277,020 0.8344 0.552 0.552 0.559 0.552 0.559 499,138 0.5550 0.00%
2018-11-21 0 0.830 0.830 0.840 0.820 0.840 2,758,000 2,285,360 0.8286 0.552 0.552 0.559 0.545 0.559 4,146,452 0.5512 0.00%
2018-11-20 0 0.830 0.830 0.840 0.830 0.850 1,754,000 1,468,640 0.8373 0.552 0.552 0.559 0.552 0.565 2,637,011 0.5569 -1.19%
2018-11-19 0 0.840 0.840 0.850 0.830 0.850 1,448,000 1,221,940 0.8439 0.559 0.559 0.565 0.552 0.565 2,176,962 0.5613 0.00%
2018-11-16 0 0.840 0.830 0.840 0.820 0.850 2,980,000 2,491,860 0.8362 0.559 0.552 0.559 0.545 0.565 4,480,213 0.5562 1.20%
2018-11-15 0 0.830 0.820 0.830 0.820 0.830 1,510,000 1,247,260 0.8260 0.552 0.545 0.552 0.545 0.552 2,270,175 0.5494 1.22%
2018-11-14 0 0.820 0.820 0.830 0.820 0.830 2,208,000 1,822,000 0.8252 0.545 0.545 0.552 0.545 0.552 3,319,567 0.5489 0.00%
2018-11-13 0 0.820 0.820 0.830 0.810 0.830 1,074,000 880,060 0.8194 0.545 0.545 0.552 0.539 0.552 1,614,681 0.5450 -1.20%
2018-11-12 0 0.830 0.820 0.830 0.810 0.830 1,662,000 1,361,200 0.8190 0.552 0.545 0.552 0.539 0.552 2,498,696 0.5448 1.22%
2018-11-09 0 0.820 0.810 0.820 0.810 0.830 1,346,000 1,101,860 0.8186 0.545 0.539 0.545 0.539 0.552 2,023,613 0.5445 -1.20%
2018-11-08 0 0.830 0.820 0.830 0.820 0.840 1,166,001 967,100 0.8294 0.552 0.545 0.552 0.545 0.559 1,752,997 0.5517 0.00%
2018-11-07 0 0.830 0.820 0.830 0.820 0.840 1,444,000 1,198,040 0.8297 0.552 0.545 0.552 0.545 0.559 2,170,949 0.5519 -1.19%
2018-11-06 0 0.840 0.820 0.840 0.820 0.840 2,012,006 1,676,605 0.8333 0.559 0.545 0.559 0.545 0.559 3,024,904 0.5543 1.20%
2018-11-05 0 0.830 0.820 0.830 0.810 0.830 2,592,000 2,130,510 0.8220 0.552 0.545 0.552 0.539 0.552 3,896,883 0.5467 0.00%
2018-11-02 0 0.830 0.830 0.840 0.810 0.840 3,458,000 2,851,320 0.8246 0.552 0.552 0.559 0.539 0.559 5,198,851 0.5485 2.47%
2018-11-01 0 0.810 0.800 0.810 0.800 0.820 2,586,000 2,092,380 0.8091 0.539 0.532 0.539 0.532 0.545 3,887,862 0.5382 1.25%
2018-10-31 0 0.800 0.790 0.800 0.790 0.800 554,000 440,800 0.7957 0.532 0.525 0.532 0.525 0.532 832,899 0.5292 1.27%
2018-10-30 0 0.790 0.790 0.800 0.780 0.800 1,448,000 1,144,800 0.7906 0.525 0.525 0.532 0.519 0.532 2,176,962 0.5259 0.00%
2018-10-29 0 0.790 0.790 0.800 0.780 0.800 2,698,000 2,128,000 0.7887 0.525 0.525 0.532 0.519 0.532 4,056,246 0.5246 -1.25%
2018-10-26 0 0.800 0.790 0.800 0.790 0.810 722,000 573,160 0.7939 0.532 0.525 0.532 0.525 0.539 1,085,474 0.5280 0.00%
2018-10-25 0 0.800 0.790 0.800 0.780 0.810 2,954,000 2,341,900 0.7928 0.532 0.525 0.532 0.519 0.539 4,441,124 0.5273 -1.23%
2018-10-24 0 0.810 0.800 0.820 0.800 0.810 902,000 730,260 0.8096 0.539 0.532 0.545 0.532 0.539 1,356,091 0.5385 -1.22%
2018-10-23 0 0.820 0.800 0.820 0.800 0.820 2,358,000 1,908,200 0.8092 0.545 0.532 0.545 0.532 0.545 3,545,081 0.5383 1.23%
2018-10-22 0 0.810 0.810 0.820 0.800 0.830 3,750,000 3,047,080 0.8126 0.539 0.539 0.545 0.532 0.552 5,637,852 0.5405 2.53%
2018-10-19 0 0.790 0.790 0.810 0.790 0.820 9,232,000 7,355,120 0.7967 0.525 0.525 0.539 0.525 0.545 13,879,639 0.5299 -2.47%
2018-10-18 0 0.810 0.800 0.810 0.790 0.840 6,192,000 5,017,460 0.8103 0.539 0.532 0.539 0.525 0.559 9,309,220 0.5390 -2.41%
2018-10-16 0 0.830 0.820 0.830 0.820 0.830 2,508,000 2,065,920 0.8237 0.552 0.545 0.552 0.545 0.552 3,770,595 0.5479 0.00%
2018-10-15 0 0.830 0.820 0.830 0.820 0.840 582,000 482,400 0.8289 0.552 0.545 0.552 0.545 0.559 874,995 0.5513 -1.19%
2018-10-12 0 0.840 0.830 0.840 0.820 0.850 2,584,000 2,155,920 0.8343 0.559 0.552 0.559 0.545 0.565 3,884,856 0.5550 1.20%
2018-10-11 0 0.830 0.830 0.840 0.830 0.860 5,312,000 4,463,580 0.8403 0.552 0.552 0.559 0.552 0.572 7,986,205 0.5589 -4.60%
2018-10-10 0 0.870 0.870 0.880 0.870 0.880 1,484,012 1,300,870 0.8766 0.579 0.579 0.585 0.579 0.585 2,231,104 0.5831 0.00%
2018-10-09 0 0.870 0.860 0.870 0.860 0.880 1,885,892 1,644,030 0.8718 0.579 0.572 0.579 0.572 0.585 2,835,301 0.5798 -1.14%
2018-10-08 0 0.880 0.870 0.880 0.870 0.890 1,530,000 1,350,020 0.8824 0.585 0.579 0.585 0.579 0.592 2,300,243 0.5869 -1.12%
2018-10-05 0 0.890 0.890 0.900 0.890 0.900 422,000 375,680 0.8902 0.592 0.592 0.599 0.592 0.599 634,446 0.5921 0.00%
2018-10-04 0 0.890 0.890 0.900 0.880 0.900 940,000 833,940 0.8872 0.592 0.592 0.599 0.585 0.599 1,413,221 0.5901 -1.11%
2018-10-03 0 0.900 0.880 0.900 0.880 0.900 668,000 594,200 0.8895 0.599 0.585 0.599 0.585 0.599 1,004,289 0.5917 1.12%
2018-10-02 0 0.890 0.880 0.890 0.870 0.890 322,000 283,440 0.8802 0.592 0.585 0.592 0.579 0.592 484,104 0.5855 0.00%
2018-09-28 0 0.890 0.890 0.900 0.880 0.900 668,000 595,360 0.8913 0.592 0.592 0.599 0.585 0.599 1,004,289 0.5928 0.00%
2018-09-27 0 0.890 0.880 0.890 0.880 0.900 2,004,000 1,776,360 0.8864 0.592 0.585 0.592 0.585 0.599 3,012,868 0.5896 0.00%
2018-09-26 0 0.890 0.890 0.900 0.880 0.900 1,386,000 1,238,140 0.8933 0.592 0.592 0.599 0.585 0.599 2,083,750 0.5942 1.14%
2018-09-24 0 0.880 0.880 0.890 0.880 0.900 154,000 137,220 0.8910 0.585 0.585 0.592 0.585 0.599 231,528 0.5927 -1.12%
2018-09-21 0 0.890 0.890 0.900 0.880 0.910 1,518,000 1,353,760 0.8918 0.592 0.592 0.599 0.585 0.605 2,282,202 0.5932 1.14%
2018-09-20 0 0.880 0.880 0.890 0.870 0.890 1,514,000 1,335,160 0.8819 0.585 0.585 0.592 0.579 0.592 2,276,189 0.5866 -2.22%
2018-09-19 0 0.900 0.890 0.900 0.880 0.900 1,810,000 1,611,320 0.8902 0.599 0.592 0.599 0.585 0.599 2,721,203 0.5921 2.27%
2018-09-18 0 0.880 0.880 0.890 0.870 0.890 864,000 759,940 0.8796 0.585 0.585 0.592 0.579 0.592 1,298,961 0.5850 1.15%
2018-09-17 0 0.870 0.870 0.880 0.870 0.880 462,000 404,560 0.8757 0.579 0.579 0.585 0.579 0.585 694,583 0.5824 -1.14%
2018-09-14 0 0.880 0.880 0.890 0.870 0.890 1,040,000 918,400 0.8831 0.585 0.585 0.592 0.579 0.592 1,563,564 0.5874 0.00%
2018-09-13 0 0.880 0.870 0.880 0.870 0.880 1,826,000 1,595,530 0.8738 0.585 0.579 0.585 0.579 0.585 2,745,258 0.5812 1.15%
2018-09-12 0 0.870 0.860 0.870 0.860 0.870 1,264,000 1,094,520 0.8659 0.579 0.572 0.579 0.572 0.579 1,900,332 0.5760 0.00%
2018-09-11 0 0.870 0.860 0.870 0.860 0.880 2,600,000 2,261,460 0.8698 0.579 0.572 0.579 0.572 0.585 3,908,910 0.5785 -1.14%
2018-09-10 0 0.880 0.870 0.880 0.870 0.880 918,000 804,300 0.8761 0.585 0.579 0.585 0.579 0.585 1,380,146 0.5828 -1.12%
2018-09-07 0 0.890 0.880 0.890 0.870 0.890 1,086,000 956,780 0.8810 0.592 0.585 0.592 0.579 0.592 1,632,722 0.5860 1.14%
2018-09-06 0 0.880 0.870 0.880 0.870 0.900 2,590,000 2,292,360 0.8851 0.585 0.579 0.585 0.579 0.599 3,893,876 0.5887 -2.22%
2018-09-05 0 0.900 0.890 0.900 0.890 0.910 1,868,000 1,671,670 0.8949 0.599 0.592 0.599 0.592 0.605 2,808,402 0.5952 0.00%
2018-09-04 0 0.900 0.900 0.910 0.890 0.910 554,000 500,590 0.9036 0.599 0.599 0.605 0.592 0.605 832,899 0.6010 0.00%
2018-09-03 0 0.900 0.890 0.900 0.890 0.930 3,140,000 2,844,880 0.9060 0.599 0.592 0.599 0.592 0.619 4,720,761 0.6026 -2.17%
2018-08-31 0 0.920 0.910 0.920 0.900 0.920 1,840,000 1,674,720 0.9102 0.612 0.605 0.612 0.599 0.612 2,766,306 0.6054 0.00%
2018-08-30 0 0.920 0.910 0.920 0.910 0.920 1,082,000 994,380 0.9190 0.612 0.605 0.612 0.605 0.612 1,626,708 0.6113 0.00%
2018-08-29 0 0.920 0.910 0.920 0.900 0.920 577,262 525,850 0.9109 0.612 0.605 0.612 0.599 0.612 867,871 0.6059 1.10%
2018-08-28 0 0.910 0.910 0.920 0.910 0.930 1,728,000 1,579,800 0.9142 0.605 0.605 0.612 0.605 0.619 2,597,922 0.6081 -2.15%
2018-08-27 0 0.930 0.920 0.930 0.920 0.930 1,328,000 1,226,360 0.9235 0.619 0.612 0.619 0.612 0.619 1,996,551 0.6142 0.00%
2018-08-24 0 0.930 0.910 0.930 0.910 0.930 1,080,000 995,260 0.9215 0.619 0.605 0.619 0.605 0.619 1,623,701 0.6130 0.00%
2018-08-23 0 0.930 0.920 0.930 0.900 0.930 2,054,000 1,882,960 0.9167 0.619 0.612 0.619 0.599 0.619 3,088,039 0.6098 1.09%
2018-08-22 0 0.920 0.910 0.920 0.900 0.920 1,126,000 1,024,240 0.9096 0.612 0.605 0.612 0.599 0.612 1,692,859 0.6050 2.22%
2018-08-21 0 0.900 0.900 0.910 0.890 0.910 1,064,000 959,460 0.9017 0.599 0.599 0.605 0.592 0.605 1,599,646 0.5998 0.00%
2018-08-20 0 0.900 0.890 0.900 0.880 0.900 418,000 373,860 0.8944 0.599 0.592 0.599 0.585 0.599 628,433 0.5949 2.27%
2018-08-17 0 0.880 0.880 0.900 0.880 0.900 1,360,000 1,211,980 0.8912 0.585 0.585 0.599 0.585 0.599 2,044,661 0.5928 0.00%
2018-08-16 0 0.880 0.880 0.890 0.870 0.910 5,480,000 4,883,640 0.8912 0.585 0.585 0.592 0.579 0.605 8,238,780 0.5928 -3.30%
2018-08-15 0 0.910 0.900 0.910 0.900 0.940 2,933,300 2,685,409 0.9155 0.605 0.599 0.605 0.599 0.625 4,410,003 0.6089 -3.19%
2018-08-14 0 0.940 0.930 0.940 0.920 0.940 1,404,000 1,303,740 0.9286 0.625 0.619 0.625 0.612 0.625 2,110,812 0.6176 1.08%
2018-08-13 0 0.930 0.920 0.930 0.920 0.940 1,494,000 1,385,380 0.9273 0.619 0.612 0.619 0.612 0.625 2,246,120 0.6168 -1.06%
2018-08-10 0 0.940 0.930 0.940 0.930 0.950 1,142,000 1,073,100 0.9397 0.625 0.619 0.625 0.619 0.632 1,716,914 0.6250 0.00%
2018-08-09 0 0.940 0.940 0.950 0.930 0.950 1,326,000 1,251,700 0.9440 0.625 0.625 0.632 0.619 0.632 1,993,544 0.6279 0.00%
2018-08-08 0 0.940 0.930 0.940 0.930 0.950 1,802,000 1,689,900 0.9378 0.625 0.619 0.625 0.619 0.632 2,709,176 0.6238 -1.05%
2018-08-07 0 0.950 0.940 0.950 0.920 0.960 2,907,262 2,728,535 0.9385 0.632 0.625 0.632 0.612 0.639 4,370,856 0.6243 1.06%
2018-08-06 0 0.940 0.930 0.940 0.920 0.950 1,788,000 1,672,600 0.9355 0.625 0.619 0.625 0.612 0.632 2,688,128 0.6222 0.00%
2018-08-03 0 0.940 0.940 0.950 0.930 0.950 1,114,000 1,051,400 0.9438 0.625 0.625 0.632 0.619 0.632 1,674,818 0.6278 0.00%
2018-08-02 0 0.940 0.940 0.950 0.940 0.960 2,040,000 1,930,180 0.9462 0.625 0.625 0.632 0.625 0.639 3,066,991 0.6293 -2.08%
2018-08-01 0 0.960 0.950 0.960 0.950 0.970 1,540,000 1,479,840 0.9609 0.639 0.632 0.639 0.632 0.645 2,315,278 0.6392 0.00%
2018-07-31 0 0.960 0.960 0.970 0.960 0.980 2,994,000 2,901,820 0.9692 0.639 0.639 0.645 0.639 0.652 4,501,261 0.6447 -1.03%
2018-07-30 0 0.970 0.960 0.970 0.960 0.990 1,946,000 1,890,420 0.9714 0.645 0.639 0.645 0.639 0.658 2,925,669 0.6461 -2.02%
2018-07-27 0 0.990 0.990 1.000 0.980 1.000 1,054,000 1,041,400 0.9880 0.658 0.658 0.665 0.652 0.665 1,584,612 0.6572 -1.00%
2018-07-26 0 1.000 0.990 1.000 0.990 1.010 1,912,000 1,903,360 0.9955 0.665 0.658 0.665 0.658 0.672 2,874,553 0.6621 1.01%
2018-07-25 0 0.990 0.990 1.000 0.980 1.000 2,088,000 2,066,440 0.9897 0.658 0.658 0.665 0.652 0.665 3,139,156 0.6583 0.00%
2018-07-24 0 0.990 0.990 1.000 0.970 1.000 6,152,000 6,028,260 0.9799 0.658 0.658 0.665 0.645 0.665 9,249,083 0.6518 3.13%
2018-07-23 0 0.960 0.950 0.960 0.940 0.970 1,958,000 1,864,160 0.9521 0.639 0.632 0.639 0.625 0.645 2,943,710 0.6333 1.05%
2018-07-20 0 0.950 0.940 0.950 0.930 0.950 2,218,000 2,080,780 0.9381 0.632 0.625 0.632 0.619 0.632 3,334,601 0.6240 1.06%
2018-07-19 0 0.940 0.940 0.950 0.930 0.950 1,314,000 1,235,860 0.9405 0.625 0.625 0.632 0.619 0.632 1,975,503 0.6256 0.00%
2018-07-18 0 0.940 0.930 0.940 0.930 0.950 1,567,048 1,470,521 0.9384 0.625 0.619 0.625 0.619 0.632 2,355,942 0.6242 0.00%
2018-07-17 0 0.940 0.930 0.940 0.930 0.940 1,852,000 1,734,960 0.9368 0.625 0.619 0.625 0.619 0.625 2,784,347 0.6231 0.00%
2018-07-16 0 0.940 0.930 0.940 0.930 0.940 1,024,000 959,260 0.9368 0.625 0.619 0.625 0.619 0.625 1,539,509 0.6231 0.00%
2018-07-13 0 0.940 0.930 0.940 0.930 0.940 2,048,000 1,920,520 0.9378 0.625 0.619 0.625 0.619 0.625 3,079,019 0.6237 0.00%
2018-07-12 0 0.940 0.930 0.940 0.920 0.940 3,024,000 2,813,720 0.9305 0.625 0.619 0.625 0.612 0.625 4,546,363 0.6189 1.08%
2018-07-11 0 0.930 0.920 0.930 0.920 0.950 3,442,000 3,215,920 0.9343 0.619 0.612 0.619 0.612 0.632 5,174,796 0.6215 -3.12%
2018-07-10 0 0.960 0.950 0.960 0.950 0.970 1,126,000 1,079,540 0.9587 0.639 0.632 0.639 0.632 0.645 1,692,859 0.6377 1.05%
2018-07-09 0 0.950 0.950 0.960 0.940 0.970 3,236,000 3,088,740 0.9545 0.632 0.632 0.639 0.625 0.645 4,865,090 0.6349 0.00%
2018-07-06 0 0.950 0.940 0.950 0.930 0.950 2,484,000 2,338,180 0.9413 0.632 0.625 0.632 0.619 0.632 3,734,513 0.6261 0.00%
2018-07-05 0 0.950 0.950 0.960 0.940 0.980 2,160,000 2,056,700 0.9522 0.632 0.632 0.639 0.625 0.652 3,247,402 0.6333 -2.06%
2018-07-04 0 0.970 0.960 0.970 0.950 1.000 3,476,000 3,379,200 0.9722 0.645 0.639 0.645 0.632 0.665 5,225,913 0.6466 0.00%
2018-07-03 0 0.970 0.960 0.970 0.940 0.970 2,772,000 2,649,200 0.9557 0.645 0.639 0.645 0.625 0.645 4,167,500 0.6357 2.11%
2018-06-29 0 0.950 0.950 0.960 0.940 0.960 3,800,800 3,604,100 0.9482 0.632 0.632 0.639 0.625 0.639 5,714,226 0.6307 1.06%
2018-06-28 0 0.940 0.940 0.950 0.930 0.970 5,964,000 5,661,460 0.9493 0.625 0.625 0.632 0.619 0.645 8,966,439 0.6314 -3.09%
2018-06-27 0 0.970 0.960 0.970 0.960 1.000 4,342,000 4,234,092 0.9751 0.645 0.639 0.645 0.639 0.665 6,527,880 0.6486 -2.02%
2018-06-26 0 0.990 0.980 0.990 0.980 1.000 3,225,000 3,190,250 0.9892 0.658 0.652 0.658 0.652 0.665 4,848,552 0.6580 -1.98%
2018-06-25 0 1.010 1.000 1.020 1.000 1.020 2,714,000 2,735,620 1.0080 0.672 0.665 0.678 0.665 0.678 4,080,301 0.6704 0.00%
2018-06-22 0 1.010 1.010 1.020 1.000 1.020 3,288,000 3,314,020 1.0079 0.672 0.672 0.678 0.665 0.678 4,943,268 0.6704 -0.98%
2018-06-21 0 1.020 1.010 1.020 1.010 1.040 2,990,000 3,047,860 1.0194 0.678 0.672 0.678 0.672 0.692 4,495,247 0.6780 -0.97%
2018-06-20 0 1.030 1.020 1.030 1.010 1.030 3,016,000 3,068,080 1.0173 0.685 0.678 0.685 0.672 0.685 4,534,336 0.6766 0.00%
2018-06-19 0 1.030 1.020 1.030 1.020 1.060 6,306,000 6,522,400 1.0343 0.685 0.678 0.685 0.678 0.705 9,480,611 0.6880 -2.83%
2018-06-15 0 1.060 1.050 1.060 1.050 1.070 3,534,000 3,752,200 1.0617 0.705 0.698 0.705 0.698 0.712 5,313,111 0.7062 0.00%
2018-06-14 0 1.060 1.060 1.070 1.060 1.080 2,666,000 2,856,680 1.0715 0.705 0.705 0.712 0.705 0.718 4,008,137 0.7127 -1.85%
2018-06-13 0 1.080 1.070 1.080 1.070 1.080 548,000 589,680 1.0761 0.718 0.712 0.718 0.712 0.718 823,878 0.7157 0.00%
2018-06-12 0 1.080 1.070 1.080 1.070 1.080 1,386,000 1,488,920 1.0743 0.718 0.712 0.718 0.712 0.718 2,083,750 0.7145 0.00%
2018-06-11 0 1.080 1.070 1.080 1.070 1.080 1,030,000 1,107,460 1.0752 0.718 0.712 0.718 0.712 0.718 1,548,530 0.7152 0.00%
2018-06-08 0 1.080 1.070 1.080 1.070 1.090 1,682,000 1,816,100 1.0797 0.718 0.712 0.718 0.712 0.725 2,528,764 0.7182 0.00%
2018-06-07 0 1.080 1.080 1.090 1.080 1.100 3,070,000 3,343,440 1.0891 0.718 0.718 0.725 0.718 0.732 4,615,521 0.7244 0.96%
2018-06-06 0 1.120 1.120 1.130 1.120 1.130 2,450,000 2,762,380 1.1275 0.712 0.712 0.718 0.712 0.718 3,856,599 0.7163 0.00%
2018-06-05 0 1.120 1.120 1.130 1.110 1.130 1,288,000 1,444,000 1.1211 0.712 0.712 0.718 0.705 0.718 2,027,469 0.7122 -0.88%
2018-06-04 0 1.130 1.120 1.130 1.120 1.130 1,556,000 1,745,380 1.1217 0.718 0.712 0.718 0.712 0.718 2,449,334 0.7126 0.89%
2018-06-01 0 1.120 1.110 1.120 1.100 1.120 2,020,500 2,245,965 1.1116 0.712 0.705 0.712 0.699 0.712 3,180,514 0.7062 0.00%
2018-05-31 0 1.120 1.110 1.120 1.100 1.120 2,410,000 2,694,660 1.1181 0.712 0.705 0.712 0.699 0.712 3,793,634 0.7103 0.90%
2018-05-30 0 1.110 1.100 1.110 1.090 1.110 4,128,000 4,549,860 1.1022 0.705 0.699 0.705 0.692 0.705 6,497,976 0.7002 0.00%
2018-05-29 0 1.110 1.110 1.120 1.110 1.130 3,270,000 3,670,780 1.1226 0.705 0.705 0.712 0.705 0.718 5,147,379 0.7131 -1.77%
2018-05-28 0 1.130 1.120 1.130 1.110 1.130 1,360,000 1,526,460 1.1224 0.718 0.712 0.718 0.705 0.718 2,140,806 0.7130 0.89%
2018-05-25 0 1.120 1.110 1.120 1.110 1.130 3,088,000 3,458,540 1.1200 0.712 0.705 0.712 0.705 0.718 4,860,889 0.7115 0.90%
2018-05-24 0 1.110 1.110 1.120 1.110 1.120 1,242,000 1,386,960 1.1167 0.705 0.705 0.712 0.705 0.712 1,955,060 0.7094 0.00%
2018-05-23 0 1.110 1.110 1.120 1.110 1.130 2,560,000 2,859,360 1.1169 0.705 0.705 0.712 0.705 0.718 4,029,752 0.7096 -1.77%
2018-05-21 0 1.130 1.120 1.130 1.110 1.140 9,920,000 11,247,440 1.1338 0.718 0.712 0.718 0.705 0.724 15,615,290 0.7203 1.80%
2018-05-18 0 1.110 1.100 1.110 1.090 1.110 3,180,000 3,502,280 1.1013 0.705 0.699 0.705 0.692 0.705 5,005,708 0.6997 0.91%
2018-05-17 0 1.100 1.090 1.100 1.090 1.100 780,000 852,140 1.0925 0.699 0.692 0.699 0.692 0.699 1,227,815 0.6940 0.00%
2018-05-16 0 1.100 1.090 1.100 1.090 1.100 1,770,947 1,943,483 1.0974 0.699 0.692 0.699 0.692 0.699 2,787,687 0.6972 0.00%
2018-05-15 0 1.100 1.090 1.100 1.090 1.100 2,716,000 2,969,380 1.0933 0.699 0.692 0.699 0.692 0.699 4,275,315 0.6945 0.92%
2018-05-14 0 1.090 1.080 1.090 1.080 1.100 3,928,000 4,278,760 1.0893 0.692 0.686 0.692 0.686 0.699 6,183,151 0.6920 -0.91%
2018-05-11 0 1.100 1.090 1.100 1.080 1.100 1,856,000 2,023,220 1.0901 0.699 0.692 0.699 0.686 0.699 2,921,570 0.6925 0.92%
2018-05-10 0 1.090 1.080 1.090 1.080 1.090 2,252,000 2,444,540 1.0855 0.692 0.686 0.692 0.686 0.692 3,544,923 0.6896 0.00%
2018-05-09 0 1.090 1.080 1.090 1.080 1.100 2,220,000 2,409,600 1.0854 0.692 0.686 0.692 0.686 0.699 3,494,551 0.6895 -0.91%
2018-05-08 0 1.100 1.090 1.100 1.090 1.110 2,448,000 2,679,900 1.0947 0.699 0.692 0.699 0.692 0.705 3,853,451 0.6955 0.00%
2018-05-07 0 1.100 1.100 1.110 1.090 1.110 2,692,000 2,953,660 1.0972 0.699 0.699 0.705 0.692 0.705 4,237,536 0.6970 0.00%
2018-05-04 0 1.100 1.090 1.100 1.090 1.110 3,252,000 3,577,760 1.1002 0.699 0.692 0.699 0.692 0.705 5,119,045 0.6989 0.00%
2018-05-03 0 1.100 1.090 1.100 1.090 1.100 1,680,000 1,836,780 1.0933 0.699 0.692 0.699 0.692 0.699 2,644,525 0.6946 -0.90%
2018-05-02 0 1.110 1.090 1.110 1.080 1.110 3,952,000 4,343,520 1.0991 0.705 0.692 0.705 0.686 0.705 6,220,930 0.6982 1.83%
2018-04-30 0 1.090 1.080 1.090 1.070 1.090 2,906,000 3,143,340 1.0817 0.692 0.686 0.692 0.680 0.692 4,574,399 0.6872 1.87%
2018-04-27 0 1.070 1.070 1.080 1.060 1.080 1,748,000 1,874,640 1.0724 0.680 0.680 0.686 0.673 0.686 2,751,565 0.6813 0.00%
2018-04-26 0 1.070 1.050 1.070 1.060 1.070 2,312,000 2,452,500 1.0608 0.680 0.667 0.680 0.673 0.680 3,639,370 0.6739 0.00%
2018-04-25 0 1.070 1.060 1.070 1.060 1.070 1,778,000 1,896,700 1.0668 0.680 0.673 0.680 0.673 0.680 2,798,789 0.6777 -0.93%
2018-04-24 0 1.080 1.070 1.080 1.050 1.080 7,822,000 8,330,420 1.0650 0.686 0.680 0.686 0.667 0.686 12,312,782 0.6766 0.00%
2018-04-23 0 1.080 1.070 1.080 1.060 1.080 2,572,000 2,750,560 1.0694 0.686 0.680 0.686 0.673 0.686 4,048,642 0.6794 0.93%
2018-04-20 0 1.070 1.070 1.080 1.070 1.080 929,155 1,001,921 1.0783 0.680 0.680 0.686 0.680 0.686 1,462,603 0.6850 -0.93%
2018-04-19 0 1.080 1.070 1.080 1.070 1.090 3,844,000 4,143,040 1.0778 0.686 0.680 0.686 0.680 0.692 6,050,925 0.6847 0.00%
2018-04-18 0 1.080 1.070 1.080 1.060 1.090 5,712,000 6,132,140 1.0736 0.686 0.680 0.686 0.673 0.692 8,991,385 0.6820 -0.92%
2018-04-17 0 1.090 1.080 1.090 1.080 1.100 1,906,000 2,070,540 1.0863 0.692 0.686 0.692 0.686 0.699 3,000,277 0.6901 0.00%
2018-04-16 0 1.090 1.090 1.100 1.090 1.110 1,858,000 2,035,160 1.0953 0.692 0.692 0.699 0.692 0.705 2,924,719 0.6958 -1.80%
2018-04-13 0 1.110 1.100 1.110 1.100 1.120 1,068,000 1,183,840 1.1085 0.705 0.699 0.705 0.699 0.712 1,681,162 0.7042 0.00%
2018-04-12 0 1.110 1.100 1.110 1.100 1.120 1,347,100 1,490,001 1.1061 0.705 0.699 0.705 0.699 0.712 2,120,500 0.7027 0.00%
2018-04-11 0 1.110 1.100 1.110 1.100 1.120 2,284,000 2,539,460 1.1118 0.705 0.699 0.705 0.699 0.712 3,595,295 0.7063 0.91%
2018-04-10 0 1.100 1.100 1.110 1.080 1.110 3,838,000 4,234,470 1.1033 0.699 0.699 0.705 0.686 0.705 6,041,480 0.7009 0.92%
2018-04-09 0 1.090 1.080 1.090 1.080 1.100 2,372,000 2,583,180 1.0890 0.692 0.686 0.692 0.686 0.699 3,733,817 0.6918 0.93%
2018-04-06 0 1.080 1.070 1.080 1.070 1.090 1,556,000 1,680,000 1.0797 0.686 0.680 0.686 0.680 0.692 2,449,334 0.6859 0.00%
2018-04-04 0 1.080 1.070 1.080 1.070 1.090 1,700,000 1,836,588 1.0803 0.686 0.680 0.686 0.680 0.692 2,676,007 0.6863 0.00%
2018-04-03 0 1.080 1.080 1.090 1.070 1.090 3,202,000 3,463,640 1.0817 0.686 0.686 0.692 0.680 0.692 5,040,339 0.6872 -0.92%
2018-03-29 0 1.090 1.090 1.100 1.080 1.100 3,270,000 3,559,040 1.0884 0.692 0.692 0.699 0.686 0.699 5,147,379 0.6914 0.00%
2018-03-28 0 1.090 1.080 1.090 1.080 1.100 4,206,000 4,588,840 1.0910 0.692 0.686 0.692 0.686 0.699 6,620,757 0.6931 0.93%
2018-03-27 0 1.080 1.080 1.090 1.080 1.100 4,124,000 4,487,780 1.0882 0.686 0.686 0.692 0.686 0.699 6,491,679 0.6913 -0.92%
2018-03-26 0 1.090 1.080 1.090 1.060 1.090 2,606,000 2,801,360 1.0750 0.692 0.686 0.692 0.673 0.692 4,102,162 0.6829 0.00%
2018-03-23 0 1.090 1.080 1.090 1.080 1.110 7,180,000 7,813,020 1.0882 0.692 0.686 0.692 0.686 0.705 11,302,196 0.6913 -2.68%
2018-03-22 0 1.120 1.110 1.120 1.110 1.130 2,524,000 2,825,940 1.1196 0.712 0.705 0.712 0.705 0.718 3,973,084 0.7113 0.00%
2018-03-21 0 1.120 1.120 1.130 1.120 1.140 1,126,000 1,269,200 1.1272 0.712 0.712 0.718 0.712 0.724 1,772,461 0.7161 -0.88%
2018-03-20 0 1.130 1.120 1.130 1.120 1.130 326,000 366,620 1.1246 0.718 0.712 0.718 0.712 0.718 513,164 0.7144 0.00%
2018-03-19 0 1.130 1.120 1.130 1.120 1.140 2,074,000 2,340,780 1.1286 0.718 0.712 0.718 0.712 0.724 3,264,729 0.7170 0.89%
2018-03-16 0 1.120 1.120 1.130 1.120 1.140 3,792,000 4,272,960 1.1268 0.712 0.712 0.718 0.712 0.724 5,969,071 0.7159 -1.75%
2018-03-15 0 1.140 1.130 1.140 1.130 1.140 1,540,000 1,742,300 1.1314 0.724 0.718 0.724 0.718 0.724 2,424,148 0.7187 0.00%
2018-03-14 0 1.140 1.130 1.140 1.130 1.140 1,226,000 1,393,920 1.1370 0.724 0.718 0.724 0.718 0.724 1,929,874 0.7223 -0.87%
2018-03-13 0 1.150 1.140 1.150 1.140 1.150 3,294,000 3,775,180 1.1461 0.731 0.724 0.731 0.724 0.731 5,185,158 0.7281 0.00%
2018-03-12 0 1.150 1.140 1.150 1.140 1.150 2,032,000 2,327,720 1.1455 0.731 0.724 0.731 0.724 0.731 3,198,616 0.7277 0.88%
2018-03-09 0 1.140 1.130 1.140 1.130 1.140 4,602,000 5,224,480 1.1353 0.724 0.718 0.724 0.718 0.724 7,244,110 0.7212 0.88%
2018-03-08 0 1.130 1.130 1.140 1.120 1.140 3,472,000 3,924,480 1.1303 0.718 0.718 0.724 0.712 0.724 5,465,352 0.7181 0.00%
2018-03-07 0 1.130 1.120 1.130 1.120 1.140 1,374,000 1,556,360 1.1327 0.718 0.712 0.718 0.712 0.724 2,162,844 0.7196 0.00%
2018-03-06 0 1.130 1.120 1.130 1.120 1.140 2,852,000 3,220,540 1.1292 0.718 0.712 0.718 0.712 0.724 4,489,396 0.7174 0.89%
2018-03-05 0 1.120 1.120 1.130 1.110 1.130 2,494,000 2,799,520 1.1225 0.712 0.712 0.718 0.705 0.718 3,925,860 0.7131 -0.88%
2018-03-02 0 1.130 1.130 1.140 1.130 1.140 1,788,000 2,024,760 1.1324 0.718 0.718 0.724 0.718 0.724 2,814,530 0.7194 -1.74%
2018-03-01 0 1.150 1.130 1.150 1.130 1.150 1,248,000 1,423,120 1.1403 0.731 0.718 0.731 0.718 0.731 1,964,504 0.7244 0.88%
2018-02-28 0 1.140 1.130 1.140 1.130 1.150 1,814,000 2,063,800 1.1377 0.724 0.718 0.724 0.718 0.731 2,855,457 0.7228 -0.87%
2018-02-27 0 1.150 1.140 1.150 1.130 1.150 1,504,000 1,718,000 1.1423 0.731 0.724 0.731 0.718 0.731 2,367,480 0.7257 0.88%
2018-02-26 0 1.140 1.140 1.150 1.130 1.160 4,066,252 4,640,402 1.1412 0.724 0.724 0.731 0.718 0.737 6,400,777 0.7250 -1.72%
2018-02-23 0 1.160 1.150 1.160 1.140 1.160 3,114,000 3,580,220 1.1497 0.737 0.731 0.737 0.724 0.737 4,901,816 0.7304 1.75%
2018-02-22 0 1.140 1.130 1.140 1.130 1.150 2,012,000 2,292,480 1.1394 0.724 0.718 0.724 0.718 0.731 3,167,134 0.7238 -0.87%
2018-02-21 0 1.150 1.140 1.150 1.140 1.160 776,000 889,080 1.1457 0.731 0.724 0.731 0.724 0.737 1,221,519 0.7278 0.00%
2018-02-20 0 1.150 1.130 1.150 1.120 1.160 2,454,000 2,795,340 1.1391 0.731 0.718 0.731 0.712 0.737 3,862,895 0.7236 0.88%
2018-02-15 0 1.140 1.130 1.140 1.130 1.140 1,124,000 1,275,830 1.1351 0.724 0.718 0.724 0.718 0.724 1,769,313 0.7211 0.00%
2018-02-14 0 1.140 1.130 1.140 1.120 1.140 882,000 995,180 1.1283 0.724 0.718 0.724 0.712 0.724 1,388,376 0.7168 1.79%
2018-02-13 0 1.120 1.120 1.130 1.120 1.140 4,564,000 5,146,400 1.1276 0.712 0.712 0.718 0.712 0.724 7,184,293 0.7163 2.75%
2018-02-12 0 1.090 1.080 1.090 1.080 1.090 2,640,000 2,865,160 1.0853 0.692 0.686 0.692 0.686 0.692 4,155,682 0.6895 0.93%
2018-02-09 0 1.080 1.070 1.080 1.060 1.110 9,228,000 9,977,380 1.0812 0.686 0.680 0.686 0.673 0.705 14,525,998 0.6869 -4.42%
2018-02-08 0 1.130 1.120 1.130 1.120 1.130 2,050,000 2,301,480 1.1227 0.718 0.712 0.718 0.712 0.718 3,226,950 0.7132 0.89%
2018-02-07 0 1.120 1.120 1.130 1.120 1.150 5,480,000 6,229,140 1.1367 0.712 0.712 0.718 0.712 0.731 8,626,189 0.7221 -0.88%
2018-02-06 0 1.130 1.120 1.130 1.130 1.160 8,522,000 9,720,140 1.1406 0.718 0.712 0.718 0.718 0.737 13,414,668 0.7246 -4.24%
2018-02-05 0 1.180 1.180 1.190 1.160 1.190 2,940,000 3,462,220 1.1776 0.750 0.750 0.756 0.737 0.756 4,627,919 0.7481 -1.67%
2018-02-02 0 1.200 1.190 1.200 1.180 1.200 5,180,000 6,166,740 1.1905 0.762 0.756 0.762 0.750 0.762 8,153,952 0.7563 0.00%
2018-02-01 0 1.200 1.190 1.200 1.190 1.220 3,684,000 4,442,480 1.2059 0.762 0.756 0.762 0.756 0.775 5,799,066 0.7661 -0.83%
2018-01-31 0 1.210 1.200 1.210 1.190 1.210 3,140,000 3,772,800 1.2015 0.769 0.762 0.769 0.756 0.769 4,942,743 0.7633 0.00%
2018-01-30 0 1.210 1.200 1.220 1.200 1.230 4,266,000 5,165,360 1.2108 0.769 0.762 0.775 0.762 0.781 6,715,205 0.7692 -0.82%
2018-01-29 0 1.220 1.210 1.220 1.210 1.250 5,164,000 6,354,020 1.2304 0.775 0.769 0.775 0.769 0.794 8,128,766 0.7817 -1.61%
2018-01-26 0 1.240 1.230 1.240 1.230 1.250 4,434,000 5,493,060 1.2388 0.788 0.781 0.788 0.781 0.794 6,979,657 0.7870 0.81%
2018-01-25 0 1.230 1.220 1.230 1.190 1.260 22,735,262 27,868,423 1.2258 0.781 0.775 0.781 0.756 0.800 35,788,077 0.7787 2.50%
2018-01-24 0 1.200 1.190 1.200 1.180 1.200 5,792,000 6,890,060 1.1896 0.762 0.756 0.762 0.750 0.762 9,117,315 0.7557 1.69%
2018-01-23 0 1.180 1.180 1.190 1.170 1.190 4,147,000 4,903,280 1.1824 0.750 0.750 0.756 0.743 0.756 6,527,884 0.7511 -0.84%
2018-01-22 0 1.190 1.180 1.190 1.170 1.190 4,902,252 5,783,249 1.1797 0.756 0.750 0.756 0.743 0.756 7,716,743 0.7494 0.85%
2018-01-19 0 1.180 1.170 1.180 1.170 1.190 6,573,999 7,777,288 1.1830 0.750 0.743 0.750 0.743 0.756 10,348,277 0.7516 0.00%
2018-01-18 0 1.180 1.180 1.190 1.180 1.200 3,912,000 4,640,680 1.1863 0.750 0.750 0.756 0.750 0.762 6,157,965 0.7536 0.00%
2018-01-17 0 1.180 1.170 1.180 1.160 1.180 3,752,000 4,407,980 1.1748 0.750 0.743 0.750 0.737 0.750 5,906,106 0.7463 0.85%
2018-01-16 0 1.170 1.170 1.180 1.160 1.180 3,514,000 4,114,280 1.1708 0.743 0.743 0.750 0.737 0.750 5,531,465 0.7438 0.00%
2018-01-15 0 1.170 1.170 1.180 1.170 1.200 3,164,000 3,733,800 1.1801 0.743 0.743 0.750 0.743 0.762 4,980,522 0.7497 -1.68%
2018-01-12 0 1.190 1.190 1.200 1.180 1.210 5,183,893 6,184,335 1.1930 0.756 0.756 0.762 0.750 0.769 8,160,080 0.7579 0.00%
2018-01-11 0 1.190 1.190 1.200 1.190 1.210 2,830,000 3,387,380 1.1970 0.756 0.756 0.762 0.756 0.769 4,454,765 0.7604 -1.65%
2018-01-10 0 1.210 1.200 1.210 1.190 1.210 4,730,000 5,681,480 1.2012 0.769 0.762 0.769 0.756 0.769 7,445,597 0.7631 0.83%
2018-01-09 0 1.200 1.200 1.210 1.180 1.210 7,012,000 8,414,380 1.2000 0.762 0.762 0.769 0.750 0.769 11,037,744 0.7623 0.84%
2018-01-08 0 1.190 1.180 1.190 1.170 1.200 4,359,262 5,154,258 1.1824 0.756 0.750 0.756 0.743 0.762 6,862,010 0.7511 0.85%
2018-01-05 0 1.180 1.170 1.180 1.170 1.180 4,638,000 5,463,780 1.1780 0.750 0.743 0.750 0.743 0.750 7,300,778 0.7484 0.00%
2018-01-04 0 1.180 1.170 1.180 1.170 1.180 4,680,000 5,499,940 1.1752 0.750 0.743 0.750 0.743 0.750 7,366,891 0.7466 0.85%
2018-01-03 0 1.170 1.160 1.170 1.160 1.180 7,560,000 8,825,580 1.1674 0.743 0.737 0.743 0.737 0.750 11,900,363 0.7416 0.00%
2018-01-02 0 1.170 1.160 1.170 1.140 1.170 4,172,000 4,839,960 1.1601 0.743 0.737 0.743 0.724 0.743 6,567,237 0.7370 1.74%
2017-12-29 0 1.150 1.150 1.160 1.140 1.160 1,414,000 1,624,920 1.1492 0.731 0.731 0.737 0.724 0.737 2,225,809 0.7300 0.00%
2017-12-28 0 1.150 1.140 1.150 1.130 1.150 3,874,000 4,430,572 1.1437 0.731 0.724 0.731 0.718 0.731 6,098,149 0.7265 0.88%
2017-12-27 0 1.140 1.130 1.140 1.120 1.140 3,448,000 3,909,440 1.1338 0.724 0.718 0.724 0.712 0.724 5,427,573 0.7203 0.00%
2017-12-22 0 1.140 1.130 1.140 1.120 1.140 2,250,000 2,534,700 1.1265 0.724 0.718 0.724 0.712 0.724 3,541,775 0.7157 0.00%
2017-12-21 0 1.140 1.120 1.140 1.110 1.140 3,368,000 3,798,540 1.1278 0.724 0.712 0.724 0.705 0.724 5,301,643 0.7165 1.79%
2017-12-20 0 1.120 1.120 1.130 1.110 1.130 1,586,000 1,776,510 1.1201 0.712 0.712 0.718 0.705 0.718 2,496,558 0.7116 0.90%
2017-12-19 0 1.110 1.110 1.120 1.100 1.130 5,908,000 6,567,520 1.1116 0.705 0.705 0.712 0.699 0.718 9,299,913 0.7062 -0.89%
2017-12-18 0 1.120 1.120 1.130 1.110 1.130 2,630,000 2,948,680 1.1212 0.712 0.712 0.718 0.705 0.718 4,139,941 0.7123 -0.88%
2017-12-15 0 1.130 1.120 1.130 1.120 1.140 5,332,000 6,012,320 1.1276 0.718 0.712 0.718 0.712 0.724 8,393,219 0.7163 0.89%
2017-12-14 0 1.120 1.120 1.130 1.120 1.140 5,332,000 6,017,940 1.1286 0.712 0.712 0.718 0.712 0.724 8,393,219 0.7170 -1.75%
2017-12-13 0 1.140 1.130 1.140 1.120 1.140 1,313,000 1,482,490 1.1291 0.724 0.718 0.724 0.712 0.724 2,066,822 0.7173 1.79%
2017-12-12 0 1.120 1.120 1.130 1.120 1.130 3,342,000 3,749,040 1.1218 0.712 0.712 0.718 0.712 0.718 5,260,716 0.7126 0.00%
2017-12-11 0 1.120 1.110 1.120 1.100 1.120 1,828,000 2,033,020 1.1122 0.712 0.705 0.712 0.699 0.712 2,877,495 0.7065 0.90%
2017-12-08 0 1.110 1.100 1.110 1.090 1.110 3,190,000 3,522,920 1.1044 0.705 0.699 0.705 0.692 0.705 5,021,449 0.7016 1.83%
2017-12-07 0 1.090 1.090 1.100 1.070 1.120 10,646,000 11,637,580 1.0931 0.692 0.692 0.699 0.680 0.712 16,758,103 0.6944 -2.68%
2017-12-06 0 1.120 1.110 1.120 1.110 1.140 6,032,000 6,762,420 1.1211 0.712 0.705 0.712 0.705 0.724 9,495,104 0.7122 -1.75%
2017-12-05 0 1.140 1.140 1.150 1.140 1.150 2,980,000 3,399,480 1.1408 0.724 0.724 0.731 0.724 0.731 4,690,884 0.7247 0.00%
2017-12-04 0 1.140 1.140 1.150 1.130 1.150 4,155,000 4,747,590 1.1426 0.724 0.724 0.731 0.718 0.731 6,540,477 0.7259 0.00%
2017-12-01 0 1.140 1.130 1.140 1.130 1.150 3,666,000 4,180,720 1.1404 0.724 0.718 0.724 0.718 0.731 5,770,731 0.7245 -1.72%
2017-11-30 0 1.160 1.150 1.160 1.130 1.160 11,398,000 13,052,920 1.1452 0.737 0.731 0.737 0.718 0.737 17,941,843 0.7275 1.75%
2017-11-29 0 1.140 1.130 1.140 1.130 1.140 4,336,000 4,937,880 1.1388 0.724 0.718 0.724 0.718 0.724 6,825,393 0.7235 0.00%
2017-11-28 0 1.140 1.130 1.140 1.130 1.150 5,384,000 6,117,220 1.1362 0.724 0.718 0.724 0.718 0.731 8,475,073 0.7218 -1.72%
2017-11-27 0 1.160 1.150 1.160 1.150 1.160 4,378,000 5,047,400 1.1529 0.737 0.731 0.737 0.731 0.737 6,891,506 0.7324 -0.85%
2017-11-24 0 1.170 1.160 1.170 1.150 1.170 1,684,000 1,947,100 1.1562 0.743 0.737 0.743 0.731 0.743 2,650,821 0.7345 0.86%
2017-11-23 0 1.160 1.150 1.160 1.150 1.160 7,536,000 8,697,180 1.1541 0.737 0.731 0.737 0.731 0.737 11,862,584 0.7332 0.00%
2017-11-22 0 1.160 1.150 1.160 1.140 1.160 4,715,174 5,426,772 1.1509 0.737 0.731 0.737 0.724 0.737 7,422,259 0.7311 0.00%
2017-11-21 0 1.160 1.150 1.160 1.140 1.160 5,570,000 6,413,280 1.1514 0.737 0.731 0.737 0.724 0.737 8,767,860 0.7315 0.00%
2017-11-20 0 1.160 1.150 1.160 1.140 1.160 8,570,000 9,817,880 1.1456 0.737 0.731 0.737 0.724 0.737 13,490,226 0.7278 0.87%
2017-11-17 0 1.150 1.150 1.160 1.150 1.180 7,642,000 8,887,500 1.1630 0.731 0.731 0.737 0.731 0.750 12,029,441 0.7388 -2.54%
2017-11-16 0 1.180 1.170 1.180 1.170 1.200 6,248,379 7,395,312 1.1836 0.750 0.743 0.750 0.743 0.762 9,835,711 0.7519 -1.67%
2017-11-15 0 1.200 1.190 1.200 1.190 1.220 7,524,000 9,043,540 1.2020 0.762 0.756 0.762 0.756 0.775 11,843,694 0.7636 -1.64%
2017-11-14 0 1.220 1.210 1.220 1.210 1.230 2,561,000 3,121,470 1.2188 0.775 0.769 0.775 0.769 0.781 4,031,327 0.7743 0.00%
2017-11-13 0 1.220 1.220 1.230 1.220 1.240 3,380,000 4,148,040 1.2272 0.775 0.775 0.781 0.775 0.788 5,320,532 0.7796 0.00%
2017-11-10 0 1.220 1.220 1.230 1.220 1.230 2,837,000 3,468,410 1.2226 0.775 0.775 0.781 0.775 0.781 4,465,784 0.7767 0.00%
2017-11-09 0 1.220 1.220 1.230 1.220 1.230 3,606,000 4,417,840 1.2251 0.775 0.775 0.781 0.775 0.781 5,676,284 0.7783 0.00%
2017-11-08 0 1.220 1.220 1.230 1.220 1.240 4,360,000 5,341,080 1.2250 0.775 0.775 0.781 0.775 0.788 6,863,172 0.7782 -0.81%
2017-11-07 0 1.230 1.230 1.240 1.220 1.240 3,306,000 4,069,940 1.2311 0.781 0.781 0.788 0.775 0.788 5,204,047 0.7821 0.00%
2017-11-06 0 1.230 1.220 1.230 1.210 1.230 4,610,000 5,635,220 1.2224 0.781 0.775 0.781 0.769 0.781 7,256,703 0.7766 0.82%
2017-11-03 0 1.220 1.220 1.230 1.220 1.250 7,692,000 9,472,380 1.2315 0.775 0.775 0.781 0.775 0.794 12,108,147 0.7823 -2.40%
2017-11-02 0 1.250 1.240 1.250 1.230 1.250 2,700,000 3,363,660 1.2458 0.794 0.788 0.794 0.781 0.794 4,250,129 0.7914 1.63%
2017-11-01 0 1.230 1.230 1.240 1.220 1.240 3,642,000 4,482,060 1.2307 0.781 0.781 0.788 0.775 0.788 5,732,952 0.7818 0.82%
2017-10-31 0 1.220 1.220 1.230 1.220 1.240 4,828,000 5,936,820 1.2297 0.775 0.775 0.781 0.775 0.788 7,599,861 0.7812 -0.81%
2017-10-30 0 1.230 1.230 1.240 1.230 1.250 4,916,000 6,080,860 1.2370 0.781 0.781 0.788 0.781 0.794 7,738,384 0.7858 -1.60%
2017-10-27 0 1.250 1.240 1.250 1.240 1.260 5,174,000 6,470,960 1.2507 0.794 0.788 0.794 0.788 0.800 8,144,507 0.7945 -1.57%
2017-10-26 0 1.270 1.260 1.270 1.260 1.280 3,556,000 4,488,580 1.2623 0.807 0.800 0.807 0.800 0.813 5,597,578 0.8019 -0.78%
2017-10-25 0 1.280 1.270 1.280 1.260 1.290 7,011,109 8,938,446 1.2749 0.813 0.807 0.813 0.800 0.820 11,036,341 0.8099 0.79%
2017-10-24 0 1.270 1.270 1.280 1.260 1.300 9,288,000 11,907,340 1.2820 0.807 0.807 0.813 0.800 0.826 14,620,445 0.8144 0.00%
2017-10-23 0 1.270 1.260 1.270 1.250 1.270 5,991,000 7,552,716 1.2607 0.807 0.800 0.807 0.794 0.807 9,430,565 0.8009 0.79%
2017-10-20 0 1.260 1.260 1.270 1.230 1.270 8,172,000 10,230,660 1.2519 0.800 0.800 0.807 0.781 0.807 12,863,725 0.7953 3.28%
2017-10-19 0 1.220 1.220 1.230 1.220 1.260 8,892,000 11,023,880 1.2398 0.775 0.775 0.781 0.775 0.800 13,997,093 0.7876 -3.17%
2017-10-18 0 1.260 1.250 1.260 1.250 1.260 6,392,000 8,039,060 1.2577 0.800 0.794 0.800 0.794 0.800 10,061,788 0.7990 0.00%
2017-10-17 0 1.260 1.250 1.260 1.250 1.270 2,568,000 3,231,100 1.2582 0.800 0.794 0.800 0.794 0.807 4,042,345 0.7993 0.00%
2017-10-16 0 1.260 1.260 1.270 1.250 1.270 3,950,000 4,982,504 1.2614 0.800 0.800 0.807 0.794 0.807 6,217,782 0.8013 0.00%
2017-10-13 0 1.260 1.250 1.260 1.250 1.260 2,547,000 3,193,440 1.2538 0.800 0.794 0.800 0.794 0.800 4,009,289 0.7965 0.80%
2017-10-12 0 1.250 1.250 1.260 1.250 1.260 2,546,000 3,186,380 1.2515 0.794 0.794 0.800 0.794 0.800 4,007,715 0.7951 0.00%
2017-10-11 0 1.250 1.240 1.250 1.240 1.260 5,982,000 7,479,060 1.2503 0.794 0.788 0.794 0.788 0.800 9,416,398 0.7943 0.81%
2017-10-10 0 1.240 1.240 1.250 1.220 1.250 3,970,000 4,899,740 1.2342 0.788 0.788 0.794 0.775 0.794 6,249,264 0.7841 0.00%
2017-10-09 0 1.240 1.230 1.240 1.220 1.250 5,877,962 7,241,372 1.2320 0.788 0.781 0.788 0.775 0.794 9,252,629 0.7826 0.81%
2017-10-06 0 1.230 1.230 1.240 1.220 1.240 8,757,000 10,762,650 1.2290 0.781 0.781 0.788 0.775 0.788 13,784,587 0.7808 -0.81%
2017-10-04 0 1.240 1.230 1.240 1.230 1.250 2,713,505 3,358,286 1.2376 0.788 0.781 0.788 0.781 0.794 4,271,388 0.7862 0.81%
2017-10-03 0 1.230 1.230 1.240 1.230 1.240 2,567,000 3,174,480 1.2366 0.781 0.781 0.788 0.781 0.788 4,040,771 0.7856 -0.81%
2017-09-29 0 1.240 1.230 1.240 1.230 1.240 3,442,000 4,252,500 1.2355 0.788 0.781 0.788 0.781 0.788 5,418,128 0.7849 0.81%
2017-09-28 0 1.230 1.230 1.240 1.230 1.260 2,129,262 2,646,434 1.2429 0.781 0.781 0.788 0.781 0.800 3,351,718 0.7896 -1.60%
2017-09-27 0 1.250 1.240 1.250 1.230 1.260 1,754,000 2,186,080 1.2463 0.794 0.788 0.794 0.781 0.800 2,761,010 0.7918 1.63%
2017-09-26 0 1.230 1.230 1.240 1.220 1.250 4,610,000 5,697,770 1.2360 0.781 0.781 0.788 0.775 0.794 7,256,703 0.7852 0.00%
2017-09-25 0 1.230 1.230 1.240 1.230 1.270 6,884,000 8,579,220 1.2463 0.781 0.781 0.788 0.781 0.807 10,836,256 0.7917 -2.38%
2017-09-22 0 1.260 1.260 1.270 1.260 1.280 6,888,000 8,733,300 1.2679 0.800 0.800 0.807 0.800 0.813 10,842,553 0.8055 -1.56%
2017-09-21 0 1.280 1.270 1.280 1.270 1.290 3,356,000 4,293,060 1.2792 0.813 0.807 0.813 0.807 0.820 5,282,754 0.8127 0.00%
2017-09-20 0 1.280 1.270 1.280 1.270 1.280 4,460,000 5,681,920 1.2740 0.813 0.807 0.813 0.807 0.813 7,020,584 0.8093 0.79%
2017-09-19 0 1.270 1.270 1.280 1.270 1.290 4,208,000 5,365,640 1.2751 0.807 0.807 0.813 0.807 0.820 6,623,905 0.8100 -0.78%
2017-09-18 0 1.280 1.270 1.290 1.270 1.290 5,646,000 7,208,880 1.2768 0.813 0.807 0.820 0.807 0.820 8,887,493 0.8111 0.00%
2017-09-15 0 1.280 1.270 1.280 1.260 1.280 3,194,000 4,066,250 1.2731 0.813 0.807 0.813 0.800 0.813 5,027,746 0.8088 0.79%
2017-09-14 0 1.270 1.270 1.280 1.270 1.290 2,732,000 3,494,660 1.2792 0.807 0.807 0.813 0.807 0.820 4,300,501 0.8126 -1.55%
2017-09-13 0 1.290 1.280 1.290 1.280 1.290 2,520,000 3,232,480 1.2827 0.820 0.813 0.820 0.813 0.820 3,966,788 0.8149 0.00%
2017-09-12 0 1.290 1.280 1.290 1.280 1.300 5,242,000 6,733,900 1.2846 0.820 0.813 0.820 0.813 0.826 8,251,548 0.8161 0.78%
2017-09-11 0 1.280 1.280 1.290 1.270 1.300 3,644,000 4,685,360 1.2858 0.813 0.813 0.820 0.807 0.826 5,736,101 0.8168 0.00%
2017-09-08 0 1.280 1.270 1.280 1.260 1.280 3,592,000 4,562,440 1.2702 0.813 0.807 0.813 0.800 0.813 5,654,246 0.8069 0.00%
2017-09-07 0 1.280 1.270 1.280 1.260 1.290 4,822,000 6,147,340 1.2749 0.813 0.807 0.813 0.800 0.820 7,590,416 0.8099 1.59%
2017-09-06 0 1.260 1.250 1.260 1.240 1.270 3,826,000 4,802,860 1.2553 0.800 0.794 0.800 0.788 0.807 6,022,591 0.7975 -0.79%
2017-09-05 0 1.270 1.270 1.280 1.270 1.280 2,578,722 3,287,155 1.2747 0.807 0.807 0.813 0.807 0.813 4,059,223 0.8098 0.00%
2017-09-04 0 1.270 1.270 1.280 1.260 1.290 6,660,000 8,488,900 1.2746 0.807 0.807 0.813 0.800 0.820 10,483,653 0.8097 -1.55%
2017-09-01 0 1.290 1.280 1.300 1.290 1.310 3,494,000 4,547,180 1.3014 0.820 0.813 0.826 0.820 0.832 5,499,982 0.8268 0.00%
2017-08-31 0 1.290 1.280 1.290 1.270 1.300 4,256,000 5,482,300 1.2881 0.820 0.813 0.820 0.807 0.826 6,699,463 0.8183 0.00%
2017-08-30 0 1.290 1.280 1.290 1.280 1.300 6,200,200 7,991,230 1.2889 0.820 0.813 0.820 0.813 0.826 9,759,871 0.8188 2.38%
2017-08-29 0 1.260 1.260 1.270 1.260 1.280 4,102,000 5,200,380 1.2678 0.800 0.800 0.807 0.800 0.813 6,457,049 0.8054 -1.56%
2017-08-28 0 1.280 1.270 1.280 1.260 1.290 5,110,000 6,544,500 1.2807 0.813 0.807 0.813 0.800 0.820 8,043,764 0.8136 1.59%
2017-08-25 0 1.260 1.250 1.260 1.240 1.270 3,702,000 4,637,700 1.2528 0.800 0.794 0.800 0.788 0.807 5,827,400 0.7958 0.80%
2017-08-24 0 1.250 1.250 1.260 1.250 1.260 2,248,000 2,825,760 1.2570 0.794 0.794 0.800 0.794 0.800 3,538,626 0.7985 -1.57%
2017-08-22 0 1.270 1.260 1.270 1.260 1.280 3,124,000 3,958,160 1.2670 0.807 0.800 0.807 0.800 0.813 4,917,557 0.8049 0.00%
2017-08-21 0 1.270 1.260 1.270 1.260 1.290 1,934,000 2,461,360 1.2727 0.807 0.800 0.807 0.800 0.820 3,044,352 0.8085 0.00%
2017-08-18 0 1.270 1.260 1.270 1.250 1.270 3,428,000 4,333,780 1.2642 0.807 0.800 0.807 0.794 0.807 5,396,090 0.8031 0.79%
2017-08-17 0 1.260 1.260 1.270 1.260 1.280 3,822,000 4,826,400 1.2628 0.800 0.800 0.807 0.800 0.813 6,016,294 0.8022 -0.79%
2017-08-16 0 1.270 1.260 1.270 1.260 1.280 2,294,000 2,905,660 1.2666 0.807 0.800 0.807 0.800 0.813 3,611,036 0.8047 0.00%
2017-08-15 0 1.270 1.270 1.280 1.270 1.280 2,064,000 2,637,260 1.2777 0.807 0.807 0.813 0.807 0.813 3,248,988 0.8117 0.79%
2017-08-14 0 1.260 1.260 1.280 1.250 1.280 7,050,000 8,903,220 1.2629 0.800 0.800 0.813 0.794 0.813 11,097,560 0.8023 -0.79%
2017-08-11 0 1.270 1.260 1.270 1.250 1.280 6,275,333 7,932,512 1.2641 0.807 0.800 0.807 0.794 0.813 9,878,140 0.8030 -1.55%
2017-08-10 0 1.290 1.290 1.300 1.270 1.310 7,794,000 10,031,720 1.2871 0.820 0.820 0.826 0.807 0.832 12,268,707 0.8177 -0.77%
2017-08-09 0 1.300 1.300 1.310 1.300 1.320 4,600,000 6,027,040 1.3102 0.826 0.826 0.832 0.826 0.839 7,240,961 0.8324 -2.26%
2017-08-08 0 1.330 1.320 1.330 1.310 1.340 5,828,000 7,718,400 1.3244 0.845 0.839 0.845 0.832 0.851 9,173,983 0.8413 0.00%
2017-08-07 0 1.330 1.320 1.330 1.310 1.340 5,030,000 6,675,500 1.3271 0.845 0.839 0.845 0.832 0.851 7,917,834 0.8431 1.53%
2017-08-04 0 1.310 1.310 1.320 1.290 1.320 8,384,600 10,942,294 1.3050 0.832 0.832 0.839 0.820 0.839 13,198,384 0.8291 0.77%
2017-08-03 0 1.300 1.290 1.300 1.290 1.310 1,518,000 1,974,020 1.3004 0.826 0.820 0.826 0.820 0.832 2,389,517 0.8261 -0.76%
2017-08-02 0 1.310 1.300 1.310 1.300 1.320 4,190,000 5,473,720 1.3064 0.832 0.826 0.832 0.826 0.839 6,595,571 0.8299 0.00%
2017-08-01 0 1.310 1.300 1.310 1.280 1.310 10,810,000 14,021,700 1.2971 0.832 0.826 0.832 0.813 0.832 17,016,259 0.8240 0.77%
2017-07-31 0 1.300 1.290 1.300 1.290 1.300 3,714,000 4,809,960 1.2951 0.826 0.820 0.826 0.820 0.826 5,846,289 0.8227 0.00%
2017-07-28 0 1.300 1.290 1.300 1.280 1.320 8,086,000 10,543,580 1.3039 0.826 0.820 0.826 0.813 0.839 12,728,351 0.8284 -1.52%
2017-07-27 0 1.320 1.320 1.330 1.310 1.330 2,286,000 3,020,700 1.3214 0.839 0.839 0.845 0.832 0.845 3,598,443 0.8394 0.76%
2017-07-26 0 1.310 1.310 1.320 1.310 1.330 2,012,000 2,648,260 1.3162 0.832 0.832 0.839 0.832 0.845 3,167,134 0.8362 -1.50%
2017-07-25 0 1.330 1.310 1.330 1.310 1.340 2,590,000 3,430,220 1.3244 0.845 0.832 0.845 0.832 0.851 4,076,976 0.8414 -0.75%
2017-07-24 0 1.340 1.330 1.340 1.320 1.340 3,848,000 5,116,500 1.3297 0.851 0.845 0.851 0.839 0.851 6,057,222 0.8447 0.75%
2017-07-21 0 1.330 1.320 1.330 1.320 1.370 11,199,000 15,042,630 1.3432 0.845 0.839 0.845 0.839 0.870 17,628,593 0.8533 0.76%
2017-07-20 0 1.320 1.310 1.330 1.300 1.330 5,334,000 7,027,320 1.3175 0.839 0.832 0.845 0.826 0.845 8,396,367 0.8369 1.54%
2017-07-19 0 1.300 1.300 1.310 1.290 1.310 6,040,000 7,860,980 1.3015 0.826 0.826 0.832 0.820 0.832 9,507,697 0.8268 0.00%
2017-07-18 0 1.300 1.290 1.300 1.290 1.310 1,910,000 2,474,780 1.2957 0.826 0.820 0.826 0.820 0.832 3,006,573 0.8231 0.00%
2017-07-17 0 1.300 1.290 1.300 1.280 1.310 5,426,000 7,029,180 1.2955 0.826 0.820 0.826 0.813 0.832 8,541,186 0.8230 0.78%
2017-07-14 0 1.290 1.290 1.300 1.290 1.320 3,732,000 4,871,820 1.3054 0.820 0.820 0.826 0.820 0.839 5,874,623 0.8293 -0.77%
2017-07-13 0 1.300 1.300 1.310 1.290 1.310 2,638,000 3,441,600 1.3046 0.826 0.826 0.832 0.820 0.832 4,152,534 0.8288 0.78%
2017-07-12 0 1.290 1.290 1.300 1.290 1.310 3,000,000 3,895,330 1.2984 0.820 0.820 0.826 0.820 0.832 4,722,366 0.8249 -1.53%
2017-07-11 0 1.310 1.310 1.320 1.300 1.320 3,114,000 4,076,300 1.3090 0.832 0.832 0.839 0.826 0.839 4,901,816 0.8316 0.00%
2017-07-10 0 1.310 1.300 1.310 1.290 1.330 4,336,000 5,683,760 1.3108 0.832 0.826 0.832 0.820 0.845 6,825,393 0.8327 1.55%
2017-07-07 0 1.290 1.290 1.300 1.290 1.310 1,348,000 1,747,290 1.2962 0.820 0.820 0.826 0.820 0.832 2,121,916 0.8234 -0.77%
2017-07-06 0 1.300 1.290 1.300 1.280 1.300 2,722,000 3,520,060 1.2932 0.826 0.820 0.826 0.813 0.826 4,284,760 0.8215 0.00%
2017-07-05 0 1.300 1.290 1.300 1.280 1.300 2,779,000 3,590,940 1.2922 0.826 0.820 0.826 0.813 0.826 4,374,485 0.8209 0.78%
2017-07-04 0 1.290 1.290 1.300 1.290 1.340 4,908,378 6,432,615 1.3105 0.820 0.820 0.826 0.820 0.851 7,726,386 0.8326 -1.53%
2017-07-03 0 1.310 1.300 1.310 1.300 1.310 2,420,000 3,160,630 1.3060 0.832 0.826 0.832 0.826 0.832 3,809,375 0.8297 0.77%
2017-06-30 0 1.300 1.300 1.310 1.290 1.310 2,904,000 3,773,580 1.2994 0.826 0.826 0.832 0.820 0.832 4,571,250 0.8255 -0.76%
2017-06-29 0 1.310 1.300 1.310 1.290 1.320 8,416,000 10,990,920 1.3060 0.832 0.826 0.832 0.820 0.839 13,247,811 0.8296 2.34%
2017-06-28 0 1.280 1.280 1.290 1.240 1.290 9,156,000 11,638,020 1.2711 0.813 0.813 0.820 0.788 0.820 14,412,661 0.8075 1.59%
2017-06-27 0 1.260 1.260 1.270 1.260 1.280 2,326,350 2,945,590 1.2662 0.800 0.800 0.807 0.800 0.813 3,661,959 0.8044 -0.79%
2017-06-26 0 1.270 1.260 1.270 1.260 1.280 2,818,000 3,575,560 1.2688 0.807 0.800 0.807 0.800 0.813 4,435,876 0.8061 -0.78%
2017-06-23 0 1.280 1.270 1.280 1.260 1.280 3,090,000 3,919,800 1.2685 0.813 0.807 0.813 0.800 0.813 4,864,037 0.8059 0.00%
2017-06-22 0 1.280 1.270 1.280 1.270 1.290 1,846,000 2,364,340 1.2808 0.813 0.807 0.813 0.807 0.820 2,905,829 0.8137 0.00%
2017-06-21 0 1.280 1.270 1.290 1.270 1.300 2,278,000 2,923,800 1.2835 0.813 0.807 0.820 0.807 0.826 3,585,850 0.8154 0.00%
2017-06-20 0 1.280 1.270 1.280 1.270 1.290 1,984,000 2,532,140 1.2763 0.813 0.807 0.813 0.807 0.820 3,123,058 0.8108 0.79%
2017-06-19 0 1.270 1.260 1.270 1.250 1.280 4,928,000 6,231,760 1.2646 0.807 0.800 0.807 0.794 0.813 7,757,273 0.8033 0.00%
2017-06-16 0 1.270 1.260 1.270 1.250 1.270 2,964,000 3,752,140 1.2659 0.807 0.800 0.807 0.794 0.807 4,665,698 0.8042 0.00%
2017-06-15 0 1.270 1.260 1.270 1.260 1.280 3,920,000 4,974,400 1.2690 0.807 0.800 0.807 0.800 0.813 6,170,558 0.8062 -0.78%
2017-06-14 0 1.280 1.280 1.290 1.270 1.320 16,211,635 21,040,931 1.2979 0.813 0.813 0.820 0.807 0.839 25,519,092 0.8245 0.79%
2017-06-13 0 1.270 1.260 1.270 1.260 1.280 3,673,894 4,655,449 1.2672 0.807 0.800 0.807 0.800 0.813 5,783,157 0.8050 1.15%
2017-06-12 0 1.290 1.290 1.300 1.290 1.320 3,824,000 4,981,798 1.3028 0.798 0.798 0.804 0.798 0.816 6,184,359 0.8055 -2.27%
2017-06-09 0 1.320 1.310 1.320 1.300 1.330 5,154,000 6,784,274 1.3163 0.816 0.810 0.816 0.804 0.822 8,335,300 0.8139 0.00%
2017-06-08 0 1.320 1.310 1.320 1.300 1.340 4,410,000 5,786,400 1.3121 0.816 0.810 0.816 0.804 0.829 7,132,067 0.8113 -0.75%
2017-06-07 0 1.330 1.320 1.330 1.270 1.330 10,954,000 14,361,920 1.3111 0.822 0.816 0.822 0.785 0.822 17,715,342 0.8107 3.91%
2017-06-06 0 1.280 1.280 1.290 1.270 1.300 3,034,000 3,893,980 1.2834 0.791 0.791 0.798 0.785 0.804 4,906,732 0.7936 0.00%
2017-06-05 0 1.280 1.270 1.280 1.270 1.300 1,066,000 1,367,840 1.2832 0.791 0.785 0.791 0.785 0.804 1,723,987 0.7934 -0.78%
2017-06-02 0 1.290 1.280 1.290 1.260 1.290 4,242,000 5,399,660 1.2729 0.798 0.791 0.798 0.779 0.798 6,860,369 0.7871 1.57%
2017-06-01 0 1.270 1.260 1.270 1.260 1.290 6,086,072 7,721,987 1.2688 0.785 0.779 0.785 0.779 0.798 9,842,692 0.7845 -0.78%
2017-05-31 0 1.280 1.280 1.300 1.280 1.310 6,472,000 8,368,500 1.2930 0.791 0.791 0.804 0.791 0.810 10,466,833 0.7995 -1.54%
2017-05-29 0 1.300 1.300 1.310 1.290 1.310 1,576,000 2,044,660 1.2974 0.804 0.804 0.810 0.798 0.810 2,548,784 0.8022 0.00%
2017-05-26 0 1.300 1.280 1.300 1.280 1.320 1,586,000 2,060,180 1.2990 0.804 0.791 0.804 0.791 0.816 2,564,956 0.8032 -0.76%
2017-05-25 0 1.310 1.300 1.310 1.280 1.310 5,258,000 6,814,840 1.2961 0.810 0.804 0.810 0.791 0.810 8,503,493 0.8014 1.55%
2017-05-24 0 1.290 1.280 1.290 1.280 1.300 4,828,000 6,208,280 1.2859 0.798 0.791 0.798 0.791 0.804 7,808,077 0.7951 0.00%
2017-05-23 0 1.290 1.290 1.300 1.290 1.330 7,290,000 9,512,780 1.3049 0.798 0.798 0.804 0.798 0.822 11,789,743 0.8069 -3.01%
2017-05-22 0 1.330 1.310 1.330 1.310 1.350 4,518,000 6,007,870 1.3298 0.822 0.810 0.822 0.810 0.835 7,306,729 0.8222 -1.48%
2017-05-19 0 1.350 1.340 1.350 1.320 1.360 5,358,000 7,175,200 1.3392 0.835 0.829 0.835 0.816 0.841 8,665,218 0.8280 1.50%
2017-05-18 0 1.330 1.320 1.330 1.320 1.350 5,034,000 6,699,280 1.3308 0.822 0.816 0.822 0.816 0.835 8,141,230 0.8229 -1.48%
2017-05-17 0 1.350 1.340 1.350 1.330 1.350 6,044,000 8,097,410 1.3397 0.835 0.829 0.835 0.822 0.835 9,774,651 0.8284 1.50%
2017-05-16 0 1.330 1.330 1.340 1.310 1.350 5,980,000 7,955,350 1.3303 0.822 0.822 0.829 0.810 0.835 9,671,147 0.8226 -0.75%
2017-05-15 0 1.340 1.330 1.350 1.330 1.360 2,836,000 3,806,262 1.3421 0.829 0.822 0.835 0.822 0.841 4,586,517 0.8299 0.75%
2017-05-12 0 1.330 1.320 1.330 1.310 1.340 4,648,000 6,155,480 1.3243 0.822 0.816 0.822 0.810 0.829 7,516,972 0.8189 -0.75%
2017-05-11 0 1.340 1.330 1.340 1.320 1.350 4,238,000 5,663,260 1.3363 0.829 0.822 0.829 0.816 0.835 6,853,900 0.8263 0.75%
2017-05-10 0 1.330 1.330 1.340 1.320 1.350 5,264,000 7,023,620 1.3343 0.822 0.822 0.829 0.816 0.835 8,513,197 0.8250 -1.48%
2017-05-09 0 1.350 1.340 1.350 1.320 1.360 2,884,000 3,859,680 1.3383 0.835 0.829 0.835 0.816 0.841 4,664,145 0.8275 0.75%
2017-05-08 0 1.340 1.330 1.340 1.320 1.340 4,351,894 5,780,744 1.3283 0.829 0.822 0.829 0.816 0.829 7,038,095 0.8214 0.00%
2017-05-05 0 1.340 1.340 1.350 1.330 1.390 9,012,000 12,183,660 1.3519 0.829 0.829 0.835 0.822 0.859 14,574,645 0.8359 -3.60%
2017-05-04 0 1.390 1.380 1.390 1.370 1.400 8,010,574 11,070,517 1.3820 0.859 0.853 0.859 0.847 0.866 12,955,090 0.8545 0.72%
2017-05-02 0 1.380 1.370 1.380 1.360 1.380 5,786,000 7,954,440 1.3748 0.853 0.847 0.853 0.841 0.853 9,357,401 0.8501 0.73%
2017-04-28 0 1.370 1.360 1.370 1.360 1.380 5,874,000 8,065,940 1.3732 0.847 0.841 0.847 0.841 0.853 9,499,719 0.8491 -0.72%
2017-04-27 0 1.380 1.360 1.380 1.360 1.390 6,270,000 8,585,880 1.3694 0.853 0.841 0.853 0.841 0.859 10,140,149 0.8467 0.00%
2017-04-26 0 1.380 1.370 1.380 1.370 1.400 5,686,000 7,879,400 1.3858 0.853 0.847 0.853 0.847 0.866 9,195,676 0.8569 -0.72%
2017-04-25 0 1.390 1.380 1.390 1.370 1.410 10,888,000 15,140,120 1.3905 0.859 0.853 0.859 0.847 0.872 17,608,603 0.8598 0.72%
2017-04-24 0 1.380 1.370 1.380 1.360 1.410 7,144,000 9,854,090 1.3794 0.853 0.847 0.853 0.841 0.872 11,553,624 0.8529 0.00%
2017-04-21 0 1.380 1.370 1.380 1.370 1.430 10,334,000 14,440,640 1.3974 0.853 0.847 0.853 0.847 0.884 16,712,648 0.8641 -2.82%
2017-04-20 0 1.420 1.410 1.420 1.400 1.430 6,034,000 8,554,140 1.4177 0.878 0.872 0.878 0.866 0.884 9,758,478 0.8766 -0.70%
2017-04-19 0 1.430 1.420 1.430 1.400 1.440 7,890,378 11,225,065 1.4226 0.884 0.878 0.884 0.866 0.890 12,760,703 0.8797 0.70%
2017-04-18 0 1.420 1.410 1.420 1.410 1.490 17,639,800 25,465,032 1.4436 0.878 0.872 0.878 0.872 0.921 28,527,943 0.8926 -5.96%
2017-04-13 0 1.510 1.500 1.510 1.470 1.520 12,682,283 18,965,846 1.4955 0.934 0.928 0.934 0.909 0.940 20,510,405 0.9247 0.67%
2017-04-12 0 1.500 1.490 1.500 1.470 1.530 11,432,000 17,138,230 1.4991 0.928 0.921 0.928 0.909 0.946 18,488,387 0.9270 -1.96%
2017-04-11 0 1.530 1.520 1.530 1.500 1.570 34,841,000 53,435,960 1.5337 0.946 0.940 0.946 0.928 0.971 56,346,560 0.9483 0.66%
2017-04-10 0 1.520 1.510 1.520 1.470 1.540 26,504,000 40,094,020 1.5128 0.940 0.934 0.940 0.909 0.952 42,863,558 0.9354 1.33%
2017-04-07 0 1.500 1.500 1.510 1.440 1.520 43,028,000 63,753,150 1.4817 0.928 0.928 0.934 0.890 0.940 69,586,975 0.9162 0.00%
2017-04-06 0 1.500 1.490 1.500 1.490 1.560 28,413,700 43,067,542 1.5157 0.928 0.921 0.928 0.921 0.965 45,952,018 0.9372 -2.60%
2017-04-05 0 1.540 1.530 1.540 1.500 1.680 153,749,542 245,630,113 1.5976 0.952 0.946 0.952 0.928 1.039 248,651,240 0.9878 0.65%
2017-04-03 0 1.530 1.520 1.530 1.380 1.570 98,000,000 146,105,520 1.4909 0.946 0.940 0.946 0.853 0.971 158,490,368 0.9219 15.91%
2017-03-31 0 1.320 1.310 1.320 1.290 1.330 2,414,000 3,160,460 1.3092 0.816 0.810 0.816 0.798 0.822 3,904,038 0.8095 1.54%
2017-03-30 0 1.300 1.290 1.310 1.300 1.330 3,040,000 3,981,700 1.3098 0.804 0.798 0.810 0.804 0.822 4,916,436 0.8099 -2.26%
2017-03-29 0 1.330 1.320 1.330 1.290 1.340 9,399,310 12,398,795 1.3191 0.822 0.816 0.822 0.798 0.829 15,201,021 0.8157 0.76%
2017-03-28 0 1.320 1.310 1.320 1.310 1.330 2,336,000 3,080,480 1.3187 0.816 0.810 0.816 0.810 0.822 3,777,893 0.8154 1.54%
2017-03-27 0 1.300 1.300 1.310 1.300 1.350 4,230,000 5,599,460 1.3237 0.804 0.804 0.810 0.804 0.835 6,840,962 0.8185 -2.99%
2017-03-24 0 1.340 1.340 1.360 1.330 1.360 2,819,000 3,781,080 1.3413 0.829 0.829 0.841 0.822 0.841 4,559,024 0.8294 -0.74%
2017-03-23 0 1.350 1.340 1.350 1.340 1.380 3,210,000 4,360,840 1.3585 0.835 0.829 0.835 0.829 0.853 5,191,368 0.8400 -1.46%
2017-03-22 0 1.370 1.360 1.380 1.330 1.390 8,974,000 12,206,220 1.3602 0.847 0.841 0.853 0.822 0.859 14,513,189 0.8410 0.74%
2017-03-21 0 1.360 1.350 1.360 1.330 1.360 6,470,000 8,694,260 1.3438 0.841 0.835 0.841 0.822 0.841 10,463,599 0.8309 1.49%
2017-03-20 0 1.340 1.330 1.350 1.330 1.370 4,804,631 6,504,272 1.3538 0.829 0.822 0.835 0.822 0.847 7,770,283 0.8371 -0.74%
2017-03-17 0 1.350 1.340 1.360 1.320 1.360 9,022,000 12,066,650 1.3375 0.835 0.829 0.841 0.816 0.841 14,590,817 0.8270 1.50%
2017-03-16 0 1.330 1.320 1.330 1.310 1.340 3,766,000 4,981,260 1.3227 0.822 0.816 0.822 0.810 0.829 6,090,558 0.8179 1.53%
2017-03-15 0 1.310 1.300 1.310 1.290 1.310 944,000 1,231,800 1.3049 0.810 0.804 0.810 0.798 0.810 1,526,683 0.8068 1.55%
2017-03-14 0 1.290 1.290 1.300 1.290 1.330 5,168,000 6,753,920 1.3069 0.798 0.798 0.804 0.798 0.822 8,357,941 0.8081 0.00%
2017-03-13 0 1.290 1.290 1.300 1.290 1.320 4,814,000 6,255,660 1.2995 0.798 0.798 0.804 0.798 0.816 7,785,435 0.8035 0.00%
2017-03-10 0 1.290 1.280 1.290 1.280 1.310 4,082,000 5,277,460 1.2929 0.798 0.791 0.798 0.791 0.810 6,601,609 0.7994 0.00%
2017-03-09 0 1.290 1.290 1.300 1.290 1.330 2,884,000 3,758,900 1.3034 0.798 0.798 0.804 0.798 0.822 4,664,145 0.8059 -3.73%
2017-03-08 0 1.340 1.330 1.340 1.330 1.350 3,703,720 4,950,733 1.3367 0.829 0.822 0.829 0.822 0.835 5,989,836 0.8265 0.00%
2017-03-07 0 1.340 1.330 1.340 1.320 1.350 3,444,000 4,587,920 1.3321 0.829 0.822 0.829 0.816 0.835 5,569,804 0.8237 0.00%
2017-03-06 0 1.340 1.330 1.340 1.290 1.340 4,138,000 5,471,740 1.3223 0.829 0.822 0.829 0.798 0.829 6,692,175 0.8176 3.08%
2017-03-03 0 1.300 1.300 1.310 1.270 1.330 7,072,800 9,156,900 1.2947 0.804 0.804 0.810 0.785 0.822 11,438,476 0.8005 -2.26%
2017-03-02 0 1.330 1.320 1.330 1.320 1.360 3,952,631 5,245,813 1.3272 0.822 0.816 0.822 0.816 0.841 6,392,387 0.8206 0.00%
2017-03-01 0 1.330 1.330 1.340 1.320 1.340 4,012,000 5,319,680 1.3259 0.822 0.822 0.829 0.816 0.829 6,488,402 0.8199 1.53%
2017-02-28 0 1.310 1.310 1.320 1.310 1.340 3,372,000 4,467,400 1.3249 0.810 0.810 0.816 0.810 0.829 5,453,362 0.8192 -1.50%
2017-02-27 0 1.330 1.330 1.340 1.320 1.350 3,878,000 5,180,740 1.3359 0.822 0.822 0.829 0.816 0.835 6,271,690 0.8261 -0.75%
2017-02-24 0 1.340 1.330 1.340 1.320 1.380 6,827,800 9,146,940 1.3397 0.829 0.822 0.829 0.816 0.853 11,042,250 0.8284 -2.19%
2017-02-23 0 1.370 1.360 1.370 1.280 1.380 21,648,000 29,031,780 1.3411 0.847 0.841 0.847 0.791 0.853 35,010,199 0.8292 7.03%
2017-02-22 0 1.280 1.270 1.280 1.260 1.280 4,060,000 5,148,740 1.2682 0.791 0.785 0.791 0.779 0.791 6,566,030 0.7841 0.79%
2017-02-21 0 1.270 1.260 1.270 1.260 1.280 2,134,000 2,718,780 1.2740 0.785 0.779 0.785 0.779 0.791 3,451,209 0.7878 0.00%
2017-02-20 0 1.270 1.270 1.280 1.270 1.290 2,935,049 3,750,251 1.2777 0.785 0.785 0.791 0.785 0.798 4,746,704 0.7901 -0.78%
2017-02-17 0 1.280 1.260 1.280 1.260 1.290 4,031,000 5,140,480 1.2752 0.791 0.779 0.791 0.779 0.798 6,519,129 0.7885 -0.78%
2017-02-16 0 1.290 1.280 1.290 1.280 1.300 5,275,100 6,800,390 1.2891 0.798 0.791 0.798 0.791 0.804 8,531,148 0.7971 -0.77%
2017-02-15 0 1.300 1.290 1.300 1.270 1.300 6,716,000 8,647,520 1.2876 0.804 0.798 0.804 0.785 0.804 10,861,442 0.7962 1.56%
2017-02-14 0 1.280 1.270 1.280 1.260 1.290 5,075,000 6,447,220 1.2704 0.791 0.785 0.791 0.779 0.798 8,207,537 0.7855 0.00%
2017-02-13 0 1.280 1.260 1.280 1.260 1.290 5,912,000 7,524,300 1.2727 0.791 0.779 0.791 0.779 0.798 9,561,174 0.7870 0.79%
2017-02-10 0 1.270 1.260 1.270 1.250 1.280 13,552,126 17,141,753 1.2649 0.785 0.779 0.785 0.773 0.791 21,917,158 0.7821 1.60%
2017-02-09 0 1.250 1.240 1.250 1.220 1.260 15,896,000 19,702,620 1.2395 0.773 0.767 0.773 0.754 0.779 25,707,785 0.7664 2.46%
2017-02-08 0 1.220 1.210 1.220 1.190 1.230 5,560,000 6,744,440 1.2130 0.754 0.748 0.754 0.736 0.761 8,991,903 0.7501 0.83%
2017-02-07 0 1.210 1.200 1.210 1.190 1.210 2,785,000 3,344,470 1.2009 0.748 0.742 0.748 0.736 0.748 4,504,038 0.7425 0.00%
2017-02-06 0 1.210 1.200 1.210 1.190 1.210 1,250,000 1,494,680 1.1957 0.748 0.742 0.748 0.736 0.748 2,021,561 0.7394 0.83%
2017-02-03 0 1.200 1.190 1.200 1.190 1.210 2,315,100 2,763,125 1.1935 0.742 0.736 0.742 0.736 0.748 3,744,092 0.7380 -0.83%
2017-02-02 0 1.210 1.200 1.210 1.190 1.220 1,272,000 1,532,000 1.2044 0.748 0.742 0.748 0.736 0.754 2,057,140 0.7447 0.00%
2017-02-01 0 1.210 1.200 1.210 1.190 1.210 696,000 838,400 1.2046 0.748 0.742 0.748 0.736 0.748 1,125,605 0.7448 0.83%
2017-01-27 0 1.200 1.200 1.210 1.200 1.210 190,000 228,560 1.2029 0.742 0.742 0.748 0.742 0.748 307,277 0.7438 -0.83%
2017-01-26 0 1.210 1.200 1.220 1.200 1.230 2,014,000 2,430,600 1.2069 0.748 0.742 0.754 0.742 0.761 3,257,139 0.7462 -0.82%
2017-01-25 0 1.220 1.210 1.220 1.200 1.220 1,717,219 2,072,634 1.2070 0.754 0.748 0.754 0.742 0.754 2,777,170 0.7463 0.83%
2017-01-24 0 1.210 1.200 1.210 1.190 1.210 1,750,000 2,094,720 1.1970 0.748 0.742 0.748 0.736 0.748 2,830,185 0.7401 0.83%
2017-01-23 0 1.200 1.190 1.200 1.180 1.200 1,762,000 2,093,220 1.1880 0.742 0.736 0.742 0.730 0.742 2,849,592 0.7346 1.69%
2017-01-20 0 1.180 1.180 1.190 1.180 1.210 3,520,000 4,188,580 1.1899 0.730 0.730 0.736 0.730 0.748 5,692,715 0.7358 -1.67%
2017-01-19 0 1.200 1.200 1.210 1.200 1.210 1,042,000 1,251,080 1.2007 0.742 0.742 0.748 0.742 0.748 1,685,173 0.7424 -0.83%
2017-01-18 0 1.210 1.200 1.210 1.200 1.220 2,130,000 2,574,020 1.2085 0.748 0.742 0.748 0.742 0.754 3,444,740 0.7472 0.83%
2017-01-17 0 1.200 1.200 1.210 1.190 1.210 3,534,000 4,241,780 1.2003 0.742 0.742 0.748 0.736 0.748 5,715,357 0.7422 -1.64%
2017-01-16 0 1.220 1.210 1.220 1.200 1.230 1,742,000 2,115,700 1.2145 0.754 0.748 0.754 0.742 0.761 2,817,247 0.7510 -0.81%
2017-01-13 0 1.230 1.220 1.230 1.210 1.240 3,908,000 4,783,820 1.2241 0.761 0.754 0.761 0.748 0.767 6,320,208 0.7569 1.65%
2017-01-12 0 1.210 1.200 1.210 1.190 1.230 6,350,631 7,707,124 1.2136 0.748 0.742 0.748 0.736 0.761 10,270,549 0.7504 1.68%
2017-01-11 0 1.190 1.190 1.200 1.180 1.200 2,276,000 2,704,580 1.1883 0.736 0.736 0.742 0.730 0.742 3,680,858 0.7348 0.00%
2017-01-10 0 1.190 1.180 1.190 1.170 1.190 1,522,000 1,796,360 1.1803 0.736 0.730 0.736 0.723 0.736 2,461,452 0.7298 0.85%
2017-01-09 0 1.180 1.180 1.190 1.180 1.200 1,788,000 2,121,260 1.1864 0.730 0.730 0.736 0.730 0.742 2,891,641 0.7336 -0.84%
2017-01-06 0 1.190 1.180 1.190 1.180 1.200 1,508,550 1,797,610 1.1916 0.736 0.730 0.736 0.730 0.742 2,439,700 0.7368 0.00%
2017-01-05 0 1.190 1.190 1.200 1.180 1.200 1,546,900 1,836,046 1.1869 0.736 0.736 0.742 0.730 0.742 2,501,722 0.7339 0.85%
2017-01-04 0 1.180 1.170 1.180 1.160 1.210 9,152,000 10,745,660 1.1741 0.730 0.723 0.730 0.717 0.748 14,801,060 0.7260 -1.67%
2017-01-03 0 1.200 1.190 1.200 1.180 1.210 771,800 922,150 1.1948 0.742 0.736 0.742 0.730 0.748 1,248,193 0.7388 0.84%
2016-12-30 0 1.190 1.190 1.200 1.180 1.200 1,288,000 1,533,780 1.1908 0.736 0.736 0.742 0.730 0.742 2,083,016 0.7363 -0.83%
2016-12-29 0 1.200 1.190 1.200 1.170 1.200 1,966,236 2,321,493 1.1807 0.742 0.736 0.742 0.723 0.742 3,179,893 0.7301 0.84%
2016-12-28 0 1.190 1.190 1.200 1.190 1.210 1,140,000 1,359,860 1.1929 0.736 0.736 0.742 0.736 0.748 1,843,663 0.7376 -1.65%
2016-12-23 0 1.210 1.200 1.210 1.190 1.220 1,414,000 1,700,160 1.2024 0.748 0.742 0.748 0.736 0.754 2,286,790 0.7435 -0.82%
2016-12-22 0 1.220 1.210 1.220 1.210 1.220 1,258,000 1,523,640 1.2112 0.754 0.748 0.754 0.748 0.754 2,034,499 0.7489 0.83%
2016-12-21 0 1.210 1.210 1.220 1.210 1.230 824,000 1,001,560 1.2155 0.748 0.748 0.754 0.748 0.761 1,332,613 0.7516 -0.82%
2016-12-20 0 1.220 1.210 1.220 1.210 1.230 2,854,000 3,470,460 1.2160 0.754 0.748 0.754 0.748 0.761 4,615,628 0.7519 0.00%
2016-12-19 0 1.220 1.210 1.220 1.210 1.240 914,631 1,113,985 1.2180 0.754 0.748 0.754 0.748 0.767 1,479,186 0.7531 -1.61%
2016-12-16 0 1.240 1.220 1.250 1.220 1.250 5,829,943 7,197,231 1.2345 0.767 0.754 0.773 0.754 0.773 9,428,467 0.7634 1.64%
2016-12-15 0 1.220 1.210 1.220 1.190 1.230 5,608,000 6,817,140 1.2156 0.754 0.748 0.754 0.736 0.761 9,069,530 0.7517 1.67%
2016-12-14 0 1.200 1.200 1.220 1.200 1.220 1,326,000 1,610,380 1.2145 0.742 0.742 0.754 0.742 0.754 2,144,472 0.7509 0.00%
2016-12-13 0 1.200 1.190 1.200 1.180 1.210 2,984,000 3,573,620 1.1976 0.742 0.736 0.742 0.730 0.748 4,825,870 0.7405 -0.83%
2016-12-12 0 1.210 1.190 1.210 1.180 1.230 4,986,000 6,014,300 1.2062 0.748 0.736 0.748 0.730 0.761 8,063,602 0.7459 0.00%
2016-12-09 0 1.210 1.200 1.220 1.200 1.230 2,007,600 2,435,664 1.2132 0.748 0.742 0.754 0.742 0.761 3,246,788 0.7502 -0.82%
2016-12-08 0 1.220 1.210 1.220 1.210 1.220 1,346,000 1,637,940 1.2169 0.754 0.748 0.754 0.748 0.754 2,176,817 0.7524 1.67%
2016-12-07 0 1.200 1.200 1.210 1.190 1.230 4,963,000 5,977,890 1.2045 0.742 0.742 0.748 0.736 0.761 8,026,405 0.7448 -1.64%
2016-12-06 0 1.220 1.220 1.230 1.210 1.240 1,168,000 1,431,760 1.2258 0.754 0.754 0.761 0.748 0.767 1,888,946 0.7580 0.83%
2016-12-05 0 1.210 1.210 1.220 1.200 1.240 2,274,000 2,775,760 1.2207 0.748 0.748 0.754 0.742 0.767 3,677,623 0.7548 -1.63%
2016-12-02 0 1.230 1.220 1.230 1.210 1.230 1,210,000 1,477,600 1.2212 0.761 0.754 0.761 0.748 0.761 1,956,871 0.7551 0.82%
2016-12-01 0 1.220 1.220 1.230 1.220 1.240 1,286,000 1,578,680 1.2276 0.754 0.754 0.761 0.754 0.767 2,079,782 0.7591 -0.81%
2016-11-30 0 1.230 1.220 1.230 1.210 1.250 3,368,000 4,135,000 1.2277 0.761 0.754 0.761 0.748 0.773 5,446,893 0.7591 -0.81%
2016-11-29 0 1.240 1.220 1.240 1.220 1.250 2,486,000 3,070,240 1.2350 0.767 0.754 0.767 0.754 0.773 4,020,480 0.7637 -0.80%
2016-11-28 0 1.250 1.240 1.250 1.220 1.250 2,472,000 3,075,800 1.2443 0.773 0.767 0.773 0.754 0.773 3,997,839 0.7694 1.63%
2016-11-25 0 1.230 1.220 1.240 1.200 1.240 1,500,000 1,838,180 1.2255 0.761 0.754 0.767 0.742 0.767 2,425,873 0.7577 0.82%
2016-11-24 0 1.220 1.210 1.220 1.200 1.230 1,628,000 1,981,820 1.2173 0.754 0.748 0.754 0.742 0.761 2,632,881 0.7527 0.00%
2016-11-23 0 1.220 1.200 1.220 1.200 1.220 794,000 962,800 1.2126 0.754 0.742 0.754 0.742 0.754 1,284,095 0.7498 0.00%
2016-11-22 0 1.220 1.210 1.220 1.180 1.220 3,760,000 4,520,200 1.2022 0.754 0.748 0.754 0.730 0.754 6,080,855 0.7433 2.52%
2016-11-21 0 1.190 1.190 1.200 1.170 1.220 5,672,000 6,727,080 1.1860 0.736 0.736 0.742 0.723 0.754 9,173,034 0.7334 -2.46%
2016-11-18 0 1.220 1.200 1.220 1.200 1.230 1,358,000 1,645,800 1.2119 0.754 0.742 0.754 0.742 0.761 2,196,224 0.7494 -0.81%
2016-11-17 0 1.230 1.210 1.230 1.200 1.230 3,558,000 4,325,380 1.2157 0.761 0.748 0.761 0.742 0.761 5,754,171 0.7517 2.50%
2016-11-16 0 1.200 1.200 1.210 1.200 1.210 1,098,000 1,323,950 1.2058 0.742 0.742 0.748 0.742 0.748 1,775,739 0.7456 0.00%
2016-11-15 0 1.200 1.190 1.200 1.190 1.210 1,718,000 2,059,240 1.1986 0.742 0.736 0.742 0.736 0.748 2,778,433 0.7412 0.84%
2016-11-14 0 1.190 1.190 1.200 1.160 1.200 2,076,000 2,463,920 1.1869 0.736 0.736 0.742 0.717 0.742 3,357,408 0.7339 0.85%
2016-11-11 0 1.180 1.170 1.190 1.170 1.190 1,908,000 2,242,620 1.1754 0.730 0.723 0.736 0.723 0.736 3,085,710 0.7268 -0.84%
2016-11-10 0 1.190 1.180 1.190 1.150 1.190 3,784,000 4,424,970 1.1694 0.736 0.730 0.736 0.711 0.736 6,119,669 0.7231 2.59%
2016-11-09 0 1.160 1.160 1.170 1.140 1.180 2,434,000 2,818,920 1.1581 0.717 0.717 0.723 0.705 0.730 3,936,383 0.7161 -2.52%
2016-11-08 0 1.190 1.170 1.190 1.170 1.190 864,000 1,019,220 1.1797 0.736 0.723 0.736 0.723 0.736 1,397,303 0.7294 1.71%
2016-11-07 0 1.170 1.170 1.180 1.150 1.210 5,822,000 6,824,560 1.1722 0.723 0.723 0.730 0.711 0.748 9,415,622 0.7248 -2.50%
2016-11-04 0 1.200 1.190 1.200 1.190 1.200 552,000 661,320 1.1980 0.742 0.736 0.742 0.736 0.742 892,721 0.7408 0.00%
2016-11-03 0 1.200 1.200 1.210 1.180 1.230 2,440,000 2,956,520 1.2117 0.742 0.742 0.748 0.730 0.761 3,946,087 0.7492 0.84%
2016-11-02 0 1.190 1.180 1.200 1.180 1.190 1,312,000 1,556,220 1.1861 0.736 0.730 0.742 0.730 0.736 2,121,830 0.7334 -1.65%
2016-11-01 0 1.210 1.190 1.210 1.180 1.210 1,078,000 1,289,360 1.1961 0.748 0.736 0.748 0.730 0.748 1,743,394 0.7396 1.68%
2016-10-31 0 1.190 1.190 1.200 1.180 1.210 3,014,000 3,578,320 1.1872 0.736 0.736 0.742 0.730 0.748 4,874,387 0.7341 -0.83%
2016-10-28 0 1.200 1.190 1.210 1.190 1.220 1,148,000 1,380,020 1.2021 0.742 0.736 0.748 0.736 0.754 1,856,601 0.7433 -1.64%
2016-10-27 0 1.220 1.210 1.220 1.200 1.230 1,211,894 1,463,455 1.2076 0.754 0.748 0.754 0.742 0.761 1,959,934 0.7467 0.00%
2016-10-26 0 1.220 1.220 1.230 1.200 1.230 2,530,000 3,080,750 1.2177 0.754 0.754 0.761 0.742 0.761 4,091,639 0.7529 0.00%
2016-10-25 0 1.220 1.220 1.230 1.210 1.240 1,504,000 1,841,860 1.2246 0.754 0.754 0.761 0.748 0.767 2,432,342 0.7572 -1.61%
2016-10-24 0 1.240 1.230 1.240 1.210 1.250 3,340,000 4,098,980 1.2272 0.767 0.761 0.767 0.748 0.773 5,401,611 0.7588 -0.80%
2016-10-20 0 1.250 1.250 1.260 1.190 1.260 8,246,000 10,105,834 1.2255 0.773 0.773 0.779 0.736 0.779 13,335,832 0.7578 6.84%
2016-10-19 0 1.170 1.170 1.180 1.170 1.190 2,958,000 3,490,970 1.1802 0.723 0.723 0.730 0.723 0.736 4,783,822 0.7297 -1.68%
2016-10-18 0 1.190 1.190 1.200 1.180 1.200 1,504,000 1,791,070 1.1909 0.736 0.736 0.742 0.730 0.742 2,432,342 0.7364 0.85%
2016-10-17 0 1.180 1.170 1.190 1.170 1.230 7,812,000 9,261,030 1.1855 0.730 0.723 0.736 0.723 0.761 12,633,946 0.7330 -4.07%
2016-10-14 0 1.230 1.200 1.230 1.190 1.230 2,732,000 3,301,904 1.2086 0.761 0.742 0.761 0.736 0.761 4,418,323 0.7473 2.50%
2016-10-13 0 1.200 1.180 1.200 1.180 1.200 1,974,000 2,353,740 1.1924 0.742 0.730 0.742 0.730 0.742 3,192,449 0.7373 0.00%
2016-10-12 0 1.200 1.190 1.200 1.180 1.200 652,000 778,640 1.1942 0.742 0.736 0.742 0.730 0.742 1,054,446 0.7384 0.00%
2016-10-11 0 1.200 1.200 1.210 1.190 1.240 2,460,000 2,980,962 1.2118 0.742 0.742 0.748 0.736 0.767 3,978,432 0.7493 -0.83%
2016-10-07 0 1.210 1.200 1.210 1.200 1.220 1,516,000 1,830,000 1.2071 0.748 0.742 0.748 0.742 0.754 2,451,749 0.7464 -0.82%
2016-10-06 0 1.220 1.210 1.220 1.190 1.220 1,610,000 1,952,220 1.2126 0.754 0.748 0.754 0.736 0.754 2,603,770 0.7498 0.83%
2016-10-05 0 1.210 1.200 1.210 1.180 1.210 1,480,000 1,774,080 1.1987 0.748 0.742 0.748 0.730 0.748 2,393,528 0.7412 0.83%
2016-10-04 0 1.200 1.190 1.200 1.180 1.200 1,218,000 1,451,140 1.1914 0.742 0.736 0.742 0.730 0.742 1,969,809 0.7367 0.84%
2016-10-03 0 1.190 1.180 1.190 1.180 1.200 776,000 917,380 1.1822 0.736 0.730 0.736 0.730 0.742 1,254,985 0.7310 1.71%
2016-09-30 0 1.170 1.170 1.180 1.170 1.190 1,722,000 2,025,680 1.1764 0.723 0.723 0.730 0.723 0.736 2,784,902 0.7274 -2.50%
2016-09-29 0 1.200 1.190 1.200 1.180 1.210 326,000 389,380 1.1944 0.742 0.736 0.742 0.730 0.748 527,223 0.7385 1.69%
2016-09-28 0 1.180 1.180 1.190 1.170 1.200 2,466,000 2,911,710 1.1807 0.730 0.730 0.736 0.723 0.742 3,988,135 0.7301 -1.67%
2016-09-27 0 1.200 1.190 1.200 1.170 1.200 1,136,408 1,349,565 1.1876 0.742 0.736 0.742 0.723 0.742 1,837,854 0.7343 1.69%
2016-09-26 0 1.180 1.180 1.190 1.180 1.230 3,622,000 4,347,120 1.2002 0.730 0.730 0.736 0.730 0.761 5,857,675 0.7421 -3.28%
2016-09-23 0 1.220 1.220 1.230 1.220 1.250 1,602,000 1,976,820 1.2340 0.754 0.754 0.761 0.754 0.773 2,590,832 0.7630 -1.61%
2016-09-22 0 1.240 1.230 1.240 1.230 1.280 1,408,000 1,759,760 1.2498 0.767 0.761 0.767 0.761 0.791 2,277,086 0.7728 -1.59%
2016-09-21 0 1.260 1.250 1.260 1.230 1.260 1,706,000 2,127,358 1.2470 0.779 0.773 0.779 0.761 0.779 2,759,026 0.7711 1.61%
2016-09-20 0 1.240 1.230 1.240 1.220 1.240 2,106,000 2,592,100 1.2308 0.767 0.761 0.767 0.754 0.767 3,405,926 0.7611 0.00%
2016-09-19 0 1.240 1.230 1.240 1.220 1.250 1,000,000 1,241,960 1.2420 0.767 0.761 0.767 0.754 0.773 1,617,249 0.7679 0.00%
2016-09-15 0 1.240 1.230 1.250 1.200 1.260 1,794,000 2,204,680 1.2289 0.767 0.761 0.773 0.742 0.779 2,901,344 0.7599 1.64%
2016-09-14 0 1.220 1.200 1.220 1.200 1.220 1,674,000 2,034,240 1.2152 0.754 0.742 0.754 0.742 0.754 2,707,274 0.7514 0.00%
2016-09-13 0 1.220 1.220 1.230 1.200 1.260 3,566,000 4,367,230 1.2247 0.754 0.754 0.761 0.742 0.779 5,767,109 0.7573 -1.61%
2016-09-12 0 1.240 1.230 1.240 1.230 1.270 3,494,000 4,339,900 1.2421 0.767 0.761 0.767 0.761 0.785 5,650,667 0.7680 -4.62%
2016-09-09 0 1.300 1.290 1.300 1.220 1.310 15,530,000 19,838,640 1.2774 0.804 0.798 0.804 0.754 0.810 25,115,872 0.7899 6.56%
2016-09-08 0 1.220 1.210 1.220 1.190 1.220 1,900,000 2,293,980 1.2074 0.754 0.748 0.754 0.736 0.754 3,072,772 0.7466 0.83%
2016-09-07 0 1.210 1.210 1.220 1.210 1.250 1,354,000 1,657,560 1.2242 0.748 0.748 0.754 0.748 0.773 2,189,755 0.7570 -2.42%
2016-09-06 0 1.240 1.230 1.240 1.200 1.240 3,461,262 4,228,369 1.2216 0.767 0.761 0.767 0.742 0.767 5,597,721 0.7554 3.33%
2016-09-05 0 1.200 1.190 1.200 1.190 1.200 1,873,894 2,238,757 1.1947 0.742 0.736 0.742 0.736 0.742 3,030,553 0.7387 0.84%
2016-09-02 0 1.190 1.180 1.190 1.170 1.200 3,394,000 4,006,992 1.1806 0.736 0.730 0.736 0.723 0.742 5,488,942 0.7300 -0.83%
2016-09-01 0 1.200 1.190 1.200 1.180 1.210 2,076,000 2,473,440 1.1914 0.742 0.736 0.742 0.730 0.748 3,357,408 0.7367 0.00%
2016-08-31 0 1.200 1.190 1.200 1.190 1.210 1,408,000 1,689,700 1.2001 0.742 0.736 0.742 0.736 0.748 2,277,086 0.7420 -0.83%
2016-08-30 0 1.210 1.190 1.210 1.180 1.210 2,048,000 2,450,280 1.1964 0.748 0.736 0.748 0.730 0.748 3,312,125 0.7398 1.68%
2016-08-29 0 1.190 1.180 1.190 1.180 1.200 658,000 783,060 1.1901 0.736 0.730 0.736 0.730 0.742 1,064,150 0.7359 0.00%
2016-08-26 0 1.190 1.190 1.200 1.180 1.230 3,710,000 4,446,800 1.1986 0.736 0.736 0.742 0.730 0.761 5,999,993 0.7411 -3.25%
2016-08-25 0 1.230 1.220 1.230 1.210 1.230 1,514,000 1,852,060 1.2233 0.761 0.754 0.761 0.748 0.761 2,448,514 0.7564 0.00%
2016-08-24 0 1.230 1.220 1.230 1.210 1.230 1,460,252 1,774,997 1.2155 0.761 0.754 0.761 0.748 0.761 2,361,591 0.7516 0.00%
2016-08-23 0 1.230 1.210 1.230 1.200 1.230 2,394,000 2,909,460 1.2153 0.761 0.748 0.761 0.742 0.761 3,871,693 0.7515 0.82%
2016-08-22 0 1.220 1.210 1.220 1.200 1.240 3,004,000 3,659,330 1.2182 0.754 0.748 0.754 0.742 0.767 4,858,215 0.7532 -1.61%
2016-08-19 0 1.240 1.230 1.240 1.220 1.270 3,658,000 4,516,000 1.2346 0.767 0.761 0.767 0.754 0.785 5,915,896 0.7634 -1.59%
2016-08-18 0 1.260 1.250 1.260 1.250 1.280 3,390,000 4,257,780 1.2560 0.779 0.773 0.779 0.773 0.791 5,482,473 0.7766 -0.79%
2016-08-17 0 1.270 1.250 1.270 1.240 1.300 8,747,800 11,165,532 1.2764 0.785 0.773 0.785 0.767 0.804 14,147,368 0.7892 0.79%
2016-08-16 0 1.260 1.250 1.260 1.220 1.270 3,956,000 4,946,680 1.2504 0.779 0.773 0.779 0.754 0.785 6,397,836 0.7732 0.80%
2016-08-15 0 1.250 1.240 1.250 1.200 1.250 4,938,000 6,083,700 1.2320 0.773 0.767 0.773 0.742 0.773 7,985,974 0.7618 3.31%
2016-08-12 0 1.210 1.200 1.210 1.180 1.210 2,934,000 3,500,500 1.1931 0.748 0.742 0.748 0.730 0.748 4,745,008 0.7377 0.83%
2016-08-11 0 1.200 1.190 1.200 1.170 1.200 2,568,000 3,041,200 1.1843 0.742 0.736 0.742 0.723 0.742 4,153,095 0.7323 2.56%
2016-08-10 0 1.170 1.170 1.180 1.170 1.210 1,246,000 1,477,940 1.1861 0.723 0.723 0.730 0.723 0.748 2,015,092 0.7334 -1.68%
2016-08-09 0 1.190 1.190 1.200 1.170 1.210 2,566,000 3,056,080 1.1910 0.736 0.736 0.742 0.723 0.748 4,149,860 0.7364 0.85%
2016-08-08 0 1.180 1.170 1.180 1.170 1.190 2,018,000 2,369,220 1.1740 0.730 0.723 0.730 0.723 0.736 3,263,608 0.7260 0.85%
2016-08-05 0 1.170 1.170 1.180 1.160 1.180 1,496,000 1,750,360 1.1700 0.723 0.723 0.730 0.717 0.730 2,419,404 0.7235 0.86%
2016-08-04 0 1.160 1.160 1.170 1.160 1.170 522,000 607,520 1.1638 0.717 0.717 0.723 0.717 0.723 844,204 0.7196 0.87%
2016-08-03 0 1.150 1.150 1.160 1.150 1.180 1,582,000 1,828,940 1.1561 0.711 0.711 0.717 0.711 0.730 2,558,487 0.7149 -1.71%
2016-08-01 0 1.170 1.170 1.180 1.150 1.210 3,570,000 4,239,380 1.1875 0.723 0.723 0.730 0.711 0.748 5,773,578 0.7343 1.74%
2016-07-29 0 1.150 1.150 1.160 1.150 1.180 1,853,600 2,152,328 1.1612 0.711 0.711 0.717 0.711 0.730 2,997,732 0.7180 -3.36%
2016-07-28 0 1.190 1.180 1.190 1.170 1.200 2,102,000 2,498,900 1.1888 0.736 0.730 0.736 0.723 0.742 3,399,457 0.7351 0.00%
2016-07-27 0 1.190 1.170 1.190 1.170 1.210 5,048,000 5,995,100 1.1876 0.736 0.723 0.736 0.723 0.748 8,163,871 0.7343 1.71%
2016-07-26 0 1.170 1.160 1.180 1.160 1.180 2,426,000 2,835,320 1.1687 0.723 0.717 0.730 0.717 0.730 3,923,445 0.7227 0.86%
2016-07-25 0 1.160 1.160 1.170 1.140 1.180 2,752,000 3,204,900 1.1646 0.717 0.717 0.723 0.705 0.730 4,450,668 0.7201 0.00%
2016-07-22 0 1.160 1.140 1.160 1.140 1.160 2,232,000 2,568,920 1.1509 0.717 0.705 0.717 0.705 0.717 3,609,699 0.7117 -0.85%
2016-07-21 0 1.170 1.160 1.170 1.140 1.180 5,412,000 6,308,440 1.1656 0.723 0.717 0.723 0.705 0.730 8,752,550 0.7208 3.54%
2016-07-20 0 1.130 1.130 1.140 1.120 1.140 3,388,000 3,837,130 1.1326 0.699 0.699 0.705 0.693 0.705 5,479,238 0.7003 0.89%
2016-07-19 0 1.120 1.120 1.130 1.110 1.130 1,142,000 1,280,560 1.1213 0.693 0.693 0.699 0.686 0.699 1,846,898 0.6934 -0.88%
2016-07-18 0 1.130 1.120 1.130 1.110 1.140 2,266,000 2,544,080 1.1227 0.699 0.693 0.699 0.686 0.705 3,664,685 0.6942 1.80%
2016-07-15 0 1.110 1.100 1.120 1.100 1.120 2,518,000 2,798,070 1.1112 0.686 0.680 0.693 0.680 0.693 4,072,232 0.6871 0.00%
2016-07-14 0 1.110 1.110 1.120 1.100 1.120 1,754,000 1,940,900 1.1066 0.686 0.686 0.693 0.680 0.693 2,836,654 0.6842 -0.89%
2016-07-13 0 1.120 1.100 1.120 1.100 1.120 1,406,800 1,562,304 1.1105 0.693 0.680 0.693 0.680 0.693 2,275,145 0.6867 0.00%
2016-07-12 0 1.120 1.110 1.120 1.090 1.120 2,977,600 3,286,900 1.1039 0.693 0.686 0.693 0.674 0.693 4,815,520 0.6826 2.75%
2016-07-11 0 1.090 1.090 1.100 1.090 1.120 1,772,000 1,947,480 1.0990 0.674 0.674 0.680 0.674 0.693 2,865,765 0.6796 -0.91%
2016-07-08 0 1.100 1.100 1.110 1.090 1.110 1,622,000 1,785,260 1.1007 0.680 0.680 0.686 0.674 0.686 2,623,177 0.6806 -0.90%
2016-07-07 0 1.110 1.110 1.120 1.100 1.130 1,912,000 2,122,500 1.1101 0.686 0.686 0.693 0.680 0.699 3,092,179 0.6864 -0.89%
2016-07-06 0 1.120 1.110 1.120 1.100 1.130 1,170,000 1,301,020 1.1120 0.693 0.686 0.693 0.680 0.699 1,892,181 0.6876 0.00%
2016-07-05 0 1.120 1.120 1.130 1.120 1.150 2,030,000 2,311,140 1.1385 0.693 0.693 0.699 0.693 0.711 3,283,015 0.7040 -2.61%
2016-07-04 0 1.150 1.140 1.150 1.100 1.150 3,654,000 4,143,200 1.1339 0.711 0.705 0.711 0.680 0.711 5,909,427 0.7011 3.60%
2016-06-30 0 1.110 1.100 1.110 1.090 1.120 1,540,000 1,704,350 1.1067 0.686 0.680 0.686 0.674 0.693 2,490,563 0.6843 1.83%
2016-06-29 0 1.090 1.080 1.090 1.080 1.100 826,000 902,860 1.0931 0.674 0.668 0.674 0.668 0.680 1,335,847 0.6759 0.93%
2016-06-28 0 1.080 1.080 1.090 1.070 1.090 848,000 916,580 1.0809 0.668 0.668 0.674 0.662 0.674 1,371,427 0.6683 -1.82%
2016-06-27 0 1.100 1.100 1.110 1.080 1.120 804,000 884,800 1.1005 0.680 0.680 0.686 0.668 0.693 1,300,268 0.6805 0.00%
2016-06-24 0 1.100 1.100 1.110 1.070 1.120 2,460,000 2,677,200 1.0883 0.680 0.680 0.686 0.662 0.693 3,978,432 0.6729 -2.65%
2016-06-23 0 1.130 1.120 1.130 1.110 1.130 1,522,000 1,704,060 1.1196 0.699 0.693 0.699 0.686 0.699 2,461,452 0.6923 0.89%
2016-06-22 0 1.120 1.120 1.130 1.070 1.130 3,028,000 3,350,490 1.1065 0.693 0.693 0.699 0.662 0.699 4,897,029 0.6842 2.75%
2016-06-21 0 1.090 1.070 1.090 1.070 1.100 2,242,000 2,432,260 1.0849 0.674 0.662 0.674 0.662 0.680 3,625,871 0.6708 1.87%
2016-06-20 0 1.070 1.070 1.080 1.060 1.080 456,000 487,800 1.0697 0.662 0.662 0.668 0.655 0.668 737,465 0.6615 -0.93%
2016-06-17 0 1.080 1.060 1.080 1.050 1.080 1,728,000 1,834,840 1.0618 0.668 0.655 0.668 0.649 0.668 2,794,606 0.6566 3.85%
2016-06-16 0 1.040 1.050 1.060 1.040 1.060 1,354,761 1,423,286 1.0506 0.643 0.649 0.655 0.643 0.655 2,190,985 0.6496 -1.89%
2016-06-15 0 1.060 1.060 1.070 1.040 1.070 1,446,000 1,531,380 1.0590 0.655 0.655 0.662 0.643 0.662 2,338,542 0.6548 0.95%
2016-06-14 0 1.050 1.050 1.060 1.050 1.060 642,000 676,680 1.0540 0.649 0.649 0.655 0.649 0.655 1,038,274 0.6517 0.00%
2016-06-13 0 1.050 1.050 1.060 1.050 1.080 2,004,000 2,136,720 1.0662 0.649 0.649 0.655 0.649 0.668 3,240,966 0.6593 -3.67%
2016-06-10 0 1.090 1.090 1.100 1.090 1.120 1,302,000 1,437,420 1.1040 0.674 0.674 0.680 0.674 0.693 2,105,658 0.6826 -2.68%
2016-06-08 0 1.120 1.120 1.130 1.120 1.140 1,162,000 1,309,740 1.1271 0.693 0.693 0.699 0.693 0.705 1,879,243 0.6970 -1.75%
2016-06-07 0 1.140 1.130 1.140 1.100 1.150 3,790,000 4,265,140 1.1254 0.705 0.699 0.705 0.680 0.711 6,129,372 0.6959 2.70%
2016-06-06 0 1.110 1.100 1.110 1.090 1.110 2,182,000 2,391,680 1.0961 0.686 0.680 0.686 0.674 0.686 3,528,837 0.6778 0.91%
2016-06-03 0 1.100 1.090 1.110 1.070 1.120 4,593,009 5,020,589 1.0931 0.680 0.674 0.686 0.662 0.693 7,428,038 0.6759 2.95%
2016-06-02 0 1.110 1.110 1.120 1.090 1.120 2,366,000 2,622,720 1.1085 0.661 0.661 0.667 0.649 0.667 3,975,026 0.6598 1.83%
2016-06-01 0 1.090 1.090 1.100 1.090 1.100 1,570,000 1,722,378 1.0971 0.649 0.649 0.655 0.649 0.655 2,637,697 0.6530 -0.91%
2016-05-31 0 1.100 1.100 1.120 1.080 1.120 3,692,000 4,084,138 1.1062 0.655 0.655 0.667 0.643 0.667 6,202,788 0.6584 0.92%
2016-05-30 0 1.090 1.090 1.100 1.080 1.100 1,115,600 1,214,140 1.0883 0.649 0.649 0.655 0.643 0.655 1,874,277 0.6478 0.00%
2016-05-27 0 1.090 1.080 1.090 1.060 1.090 3,398,000 3,658,410 1.0766 0.649 0.643 0.649 0.631 0.649 5,708,850 0.6408 0.93%
2016-05-26 0 1.080 1.080 1.090 1.070 1.090 720,000 776,984 1.0791 0.643 0.643 0.649 0.637 0.649 1,209,644 0.6423 -0.92%
2016-05-25 0 1.090 1.080 1.090 1.070 1.090 950,000 1,029,130 1.0833 0.649 0.643 0.649 0.637 0.649 1,596,059 0.6448 2.83%
2016-05-24 0 1.060 1.060 1.070 1.050 1.070 2,748,000 2,920,000 1.0626 0.631 0.631 0.637 0.625 0.637 4,616,810 0.6325 0.00%
2016-05-23 0 1.060 1.060 1.070 1.060 1.080 1,324,000 1,410,800 1.0656 0.631 0.631 0.637 0.631 0.643 2,224,402 0.6342 -1.85%
2016-05-20 0 1.080 1.060 1.080 1.060 1.080 1,350,000 1,445,080 1.0704 0.643 0.631 0.643 0.631 0.643 2,268,083 0.6371 0.93%
2016-05-19 0 1.070 1.060 1.070 1.060 1.080 926,000 991,458 1.0707 0.637 0.631 0.637 0.631 0.643 1,555,737 0.6373 -0.93%
2016-05-18 0 1.080 1.070 1.080 1.060 1.080 1,624,000 1,731,200 1.0660 0.643 0.637 0.643 0.631 0.643 2,728,420 0.6345 0.00%
2016-05-17 0 1.080 1.080 1.090 1.060 1.090 1,076,000 1,157,060 1.0753 0.643 0.643 0.649 0.631 0.649 1,807,746 0.6401 0.00%
2016-05-16 0 1.080 1.060 1.080 1.060 1.090 2,202,000 2,365,940 1.0745 0.643 0.631 0.643 0.631 0.649 3,699,496 0.6395 0.93%
2016-05-13 0 1.070 1.070 1.090 1.070 1.130 4,862,000 5,313,120 1.0928 0.637 0.637 0.649 0.637 0.673 8,168,460 0.6504 -6.14%
2016-05-12 0 1.140 1.120 1.150 1.120 1.150 1,056,000 1,199,690 1.1361 0.679 0.667 0.684 0.667 0.684 1,774,145 0.6762 1.79%
2016-05-11 0 1.120 1.120 1.140 1.110 1.130 1,026,000 1,151,160 1.1220 0.667 0.667 0.679 0.661 0.673 1,723,743 0.6678 -1.75%
2016-05-10 0 1.140 1.130 1.140 1.100 1.150 1,763,000 1,990,384 1.1290 0.679 0.673 0.679 0.655 0.684 2,961,949 0.6720 1.79%
2016-05-09 0 1.120 1.110 1.120 1.110 1.140 1,000,000 1,114,340 1.1143 0.667 0.661 0.667 0.661 0.679 1,680,062 0.6633 -0.88%
2016-05-06 0 1.130 1.120 1.130 1.110 1.150 4,048,000 4,569,080 1.1287 0.673 0.667 0.673 0.661 0.684 6,800,890 0.6718 -1.74%
2016-05-05 0 1.150 1.150 1.160 1.140 1.160 3,120,000 3,582,840 1.1483 0.684 0.684 0.690 0.679 0.690 5,241,793 0.6835 -0.86%
2016-05-04 0 1.160 1.160 1.170 1.150 1.170 1,950,000 2,266,100 1.1621 0.690 0.690 0.696 0.684 0.696 3,276,120 0.6917 -0.85%
2016-05-03 0 1.170 1.160 1.180 1.160 1.180 1,000,252 1,168,762 1.1685 0.696 0.690 0.702 0.690 0.702 1,680,485 0.6955 -0.85%
2016-04-29 0 1.180 1.180 1.190 1.170 1.190 1,638,000 1,928,330 1.1772 0.702 0.702 0.708 0.696 0.708 2,751,941 0.7007 -0.84%
2016-04-28 0 1.190 1.180 1.190 1.180 1.220 1,516,000 1,807,000 1.1920 0.708 0.702 0.708 0.702 0.726 2,546,974 0.7095 0.85%
2016-04-27 0 1.180 1.180 1.200 1.180 1.200 1,784,000 2,123,160 1.1901 0.702 0.702 0.714 0.702 0.714 2,997,230 0.7084 -0.84%
2016-04-26 0 1.190 1.190 1.210 1.180 1.230 4,791,200 5,757,116 1.2016 0.708 0.708 0.720 0.702 0.732 8,049,512 0.7152 -1.65%
2016-04-25 0 1.210 1.210 1.220 1.210 1.230 1,482,000 1,799,140 1.2140 0.720 0.720 0.726 0.720 0.732 2,489,852 0.7226 -0.82%
2016-04-22 0 1.220 1.220 1.230 1.210 1.240 1,618,000 1,982,360 1.2252 0.726 0.726 0.732 0.720 0.738 2,718,340 0.7293 -1.61%
2016-04-21 0 1.240 1.240 1.250 1.230 1.250 1,950,000 2,414,600 1.2383 0.738 0.738 0.744 0.732 0.744 3,276,120 0.7370 0.81%
2016-04-20 0 1.230 1.230 1.240 1.220 1.270 5,018,000 6,220,300 1.2396 0.732 0.732 0.738 0.726 0.756 8,430,550 0.7378 -2.38%
2016-04-19 0 1.260 1.260 1.270 1.240 1.270 2,936,000 3,692,420 1.2576 0.750 0.750 0.756 0.738 0.756 4,932,661 0.7486 1.61%
2016-04-18 0 1.240 1.240 1.250 1.220 1.250 1,856,000 2,291,540 1.2347 0.738 0.738 0.744 0.726 0.744 3,118,195 0.7349 -0.80%
2016-04-15 0 1.250 1.250 1.260 1.240 1.280 4,172,000 5,242,550 1.2566 0.744 0.744 0.750 0.738 0.762 7,009,218 0.7480 -1.57%
2016-04-14 0 1.270 1.270 1.280 1.250 1.280 7,442,000 9,419,680 1.2657 0.756 0.756 0.762 0.744 0.762 12,503,020 0.7534 0.79%
2016-04-13 0 1.260 1.250 1.270 1.190 1.270 11,610,000 14,454,360 1.2450 0.750 0.744 0.756 0.708 0.756 19,505,517 0.7410 5.00%
2016-04-12 0 1.200 1.190 1.200 1.150 1.210 4,528,000 5,336,920 1.1786 0.714 0.708 0.714 0.684 0.720 7,607,320 0.7016 3.45%
2016-04-11 0 1.160 1.150 1.160 1.130 1.170 1,622,000 1,875,560 1.1563 0.690 0.684 0.690 0.673 0.696 2,725,060 0.6883 2.65%
2016-04-08 0 1.130 1.130 1.140 1.130 1.140 2,096,000 2,378,760 1.1349 0.673 0.673 0.679 0.673 0.679 3,521,409 0.6755 -1.74%
2016-04-07 0 1.150 1.140 1.150 1.140 1.170 2,146,000 2,469,520 1.1508 0.684 0.679 0.684 0.679 0.696 3,605,413 0.6849 -0.86%
2016-04-06 0 1.160 1.150 1.160 1.130 1.160 2,260,244 2,600,516 1.1505 0.690 0.684 0.690 0.673 0.690 3,797,350 0.6848 0.87%
2016-04-05 0 1.150 1.140 1.150 1.130 1.160 4,126,000 4,700,480 1.1392 0.684 0.679 0.684 0.673 0.690 6,931,935 0.6781 0.88%
2016-04-01 0 1.140 1.140 1.150 1.140 1.180 3,800,000 4,388,240 1.1548 0.679 0.679 0.684 0.679 0.702 6,384,235 0.6874 -4.20%
2016-03-31 0 1.190 1.180 1.190 1.130 1.200 12,568,000 14,692,480 1.1690 0.708 0.702 0.708 0.673 0.714 21,115,016 0.6958 5.31%
2016-03-30 0 1.130 1.130 1.140 1.100 1.140 7,022,000 7,908,340 1.1262 0.673 0.673 0.679 0.655 0.679 11,797,394 0.6703 1.80%
2016-03-29 0 1.110 1.110 1.130 1.100 1.140 5,062,000 5,651,220 1.1164 0.661 0.661 0.673 0.655 0.679 8,504,473 0.6645 0.00%
2016-03-24 0 1.110 1.110 1.120 1.110 1.140 3,254,000 3,655,044 1.1232 0.661 0.661 0.667 0.661 0.679 5,466,921 0.6686 -3.48%
2016-03-23 0 1.150 1.130 1.150 1.130 1.150 2,534,000 2,878,840 1.1361 0.684 0.673 0.684 0.673 0.684 4,257,277 0.6762 0.88%
2016-03-22 0 1.140 1.130 1.140 1.120 1.150 1,938,000 2,199,180 1.1348 0.679 0.673 0.679 0.667 0.684 3,255,960 0.6754 0.00%
2016-03-21 0 1.140 1.140 1.150 1.130 1.160 5,492,000 6,306,140 1.1482 0.679 0.679 0.684 0.673 0.690 9,226,899 0.6835 0.88%
2016-03-18 0 1.130 1.110 1.130 1.100 1.130 4,316,000 4,812,960 1.1151 0.673 0.661 0.673 0.655 0.673 7,251,147 0.6638 3.67%
2016-03-17 0 1.090 1.090 1.110 1.090 1.110 5,430,000 5,958,960 1.0974 0.649 0.649 0.661 0.649 0.661 9,122,735 0.6532 0.00%
2016-03-16 0 1.090 1.090 1.100 1.090 1.120 2,956,000 3,235,560 1.0946 0.649 0.649 0.655 0.649 0.667 4,966,263 0.6515 -0.91%
2016-03-15 0 1.100 1.100 1.110 1.090 1.130 1,966,000 2,171,540 1.1045 0.655 0.655 0.661 0.649 0.673 3,303,001 0.6574 -2.65%
2016-03-14 0 1.130 1.120 1.130 1.110 1.150 3,368,500 3,805,110 1.1296 0.673 0.667 0.673 0.661 0.684 5,659,288 0.6724 0.89%
2016-03-11 0 1.120 1.110 1.120 1.080 1.120 1,186,000 1,310,020 1.1046 0.667 0.661 0.667 0.643 0.667 1,992,553 0.6575 2.75%
2016-03-10 0 1.090 1.090 1.100 1.090 1.130 4,346,000 4,771,920 1.0980 0.649 0.649 0.655 0.649 0.673 7,301,548 0.6535 -0.91%
2016-03-09 0 1.100 1.100 1.110 1.090 1.110 1,764,000 1,941,350 1.1005 0.655 0.655 0.661 0.649 0.661 2,963,629 0.6551 -0.90%
2016-03-08 0 1.110 1.100 1.120 1.090 1.130 2,881,000 3,181,880 1.1044 0.661 0.655 0.667 0.649 0.673 4,840,258 0.6574 -0.89%
2016-03-07 0 1.120 1.120 1.130 1.110 1.150 5,772,000 6,505,260 1.1270 0.667 0.667 0.673 0.661 0.684 9,697,317 0.6708 0.90%
2016-03-04 0 1.110 1.100 1.120 1.060 1.120 6,296,000 6,867,920 1.0908 0.661 0.655 0.667 0.631 0.667 10,577,669 0.6493 4.72%
2016-03-03 0 1.060 1.060 1.070 1.060 1.100 4,710,000 5,039,410 1.0699 0.631 0.631 0.637 0.631 0.655 7,913,091 0.6368 -2.75%
2016-03-02 0 1.090 1.080 1.090 1.060 1.090 4,406,000 4,735,740 1.0748 0.649 0.643 0.649 0.631 0.649 7,402,352 0.6398 3.81%
2016-03-01 0 1.050 1.040 1.050 1.030 1.050 1,384,000 1,441,640 1.0416 0.625 0.619 0.625 0.613 0.625 2,325,205 0.6200 0.96%
2016-02-29 0 1.040 1.030 1.040 1.020 1.050 2,084,000 2,153,560 1.0334 0.619 0.613 0.619 0.607 0.625 3,501,249 0.6151 -0.95%
2016-02-26 0 1.050 1.040 1.050 1.030 1.050 1,472,000 1,527,120 1.0374 0.625 0.619 0.625 0.613 0.625 2,473,051 0.6175 1.94%
2016-02-25 0 1.030 1.010 1.030 1.010 1.040 1,542,000 1,580,280 1.0248 0.613 0.601 0.613 0.601 0.619 2,590,655 0.6100 0.00%
2016-02-24 0 1.030 1.030 1.040 1.020 1.070 6,836,000 7,130,200 1.0430 0.613 0.613 0.619 0.607 0.637 11,484,902 0.6208 -3.74%
2016-02-23 0 1.070 1.070 1.080 1.070 1.090 2,162,000 2,332,140 1.0787 0.637 0.637 0.643 0.637 0.649 3,632,294 0.6421 0.00%
2016-02-22 0 1.070 1.070 1.080 1.070 1.090 2,638,000 2,841,460 1.0771 0.637 0.637 0.643 0.637 0.649 4,432,003 0.6411 0.00%
2016-02-19 0 1.070 1.070 1.080 1.060 1.080 2,080,000 2,234,870 1.0745 0.637 0.637 0.643 0.631 0.643 3,494,528 0.6395 -0.93%
2016-02-18 0 1.080 1.070 1.080 1.060 1.090 3,756,000 4,043,180 1.0765 0.643 0.637 0.643 0.631 0.649 6,310,312 0.6407 0.93%
2016-02-17 0 1.070 1.060 1.070 1.060 1.080 2,112,000 2,252,560 1.0666 0.637 0.631 0.637 0.631 0.643 3,548,290 0.6348 -0.93%
2016-02-16 0 1.080 1.060 1.080 1.040 1.090 2,832,000 3,031,640 1.0705 0.643 0.631 0.643 0.619 0.649 4,757,935 0.6372 4.85%
2016-02-15 0 1.030 1.030 1.040 1.010 1.040 1,584,000 1,633,300 1.0311 0.613 0.613 0.619 0.601 0.619 2,661,218 0.6137 3.00%
2016-02-12 0 1.000 1.000 1.020 0.990 1.020 2,488,000 2,500,650 1.0051 0.595 0.595 0.607 0.589 0.607 4,179,994 0.5982 -0.99%
2016-02-11 0 1.010 1.010 1.030 1.000 1.030 1,822,000 1,840,960 1.0104 0.601 0.601 0.613 0.595 0.613 3,061,073 0.6014 -3.81%
2016-02-05 0 1.050 1.040 1.050 1.030 1.050 894,000 933,090 1.0437 0.625 0.619 0.625 0.613 0.625 1,501,975 0.6212 1.94%
2016-02-04 0 1.030 1.030 1.040 1.030 1.050 1,548,000 1,611,240 1.0409 0.613 0.613 0.619 0.613 0.625 2,600,736 0.6195 0.00%
2016-02-03 0 1.030 1.030 1.040 1.020 1.040 3,204,500 3,304,235 1.0311 0.613 0.613 0.619 0.607 0.619 5,383,758 0.6137 -1.90%
2016-02-02 0 1.050 1.050 1.060 1.030 1.060 2,366,000 2,482,240 1.0491 0.625 0.625 0.631 0.613 0.631 3,975,026 0.6245 0.00%
2016-02-01 0 1.050 1.040 1.050 1.040 1.070 2,098,000 2,197,840 1.0476 0.625 0.619 0.625 0.619 0.637 3,524,770 0.6235 -1.87%
2016-01-29 0 1.070 1.060 1.070 1.040 1.070 7,194,000 7,576,850 1.0532 0.637 0.631 0.637 0.619 0.637 12,086,364 0.6269 2.88%
2016-01-28 0 1.040 1.040 1.050 1.030 1.060 3,010,000 3,146,000 1.0452 0.619 0.619 0.625 0.613 0.631 5,056,986 0.6221 0.00%
2016-01-27 0 1.040 1.040 1.050 1.040 1.070 3,212,000 3,363,760 1.0472 0.619 0.619 0.625 0.619 0.637 5,396,358 0.6233 0.00%
2016-01-26 0 1.040 1.030 1.040 1.030 1.060 2,014,000 2,104,210 1.0448 0.619 0.613 0.619 0.613 0.631 3,383,644 0.6219 -2.80%
2016-01-25 0 1.070 1.060 1.080 1.060 1.090 2,190,000 2,366,660 1.0807 0.637 0.631 0.643 0.631 0.649 3,679,335 0.6432 0.00%
2016-01-22 0 1.070 1.060 1.070 1.040 1.080 2,692,000 2,860,360 1.0625 0.637 0.631 0.637 0.619 0.643 4,522,726 0.6324 3.88%
2016-01-21 0 1.030 1.030 1.040 1.030 1.110 4,360,000 4,609,440 1.0572 0.613 0.613 0.619 0.613 0.661 7,325,069 0.6293 -3.74%
2016-01-20 0 1.070 1.070 1.090 1.070 1.130 4,744,000 5,145,720 1.0847 0.637 0.637 0.649 0.637 0.673 7,970,213 0.6456 -5.31%
2016-01-19 0 1.130 1.120 1.130 1.090 1.130 2,150,000 2,379,340 1.1067 0.673 0.667 0.673 0.649 0.673 3,612,133 0.6587 3.67%
2016-01-18 0 1.090 1.080 1.090 1.070 1.120 5,294,000 5,795,640 1.0948 0.649 0.643 0.649 0.637 0.667 8,894,247 0.6516 -0.91%
2016-01-15 0 1.100 1.100 1.110 1.100 1.150 3,836,000 4,270,280 1.1132 0.655 0.655 0.661 0.655 0.684 6,444,717 0.6626 -3.51%
2016-01-14 0 1.140 1.130 1.150 1.110 1.150 1,928,000 2,181,670 1.1316 0.679 0.673 0.684 0.661 0.684 3,239,159 0.6735 0.00%
2016-01-13 0 1.140 1.140 1.150 1.140 1.180 3,962,000 4,599,980 1.1610 0.679 0.679 0.684 0.679 0.702 6,656,405 0.6911 -0.87%
2016-01-12 0 1.150 1.150 1.160 1.150 1.210 2,214,000 2,570,600 1.1611 0.684 0.684 0.690 0.684 0.720 3,719,657 0.6911 -3.36%
2016-01-11 0 1.190 1.170 1.200 1.160 1.190 3,194,000 3,750,210 1.1741 0.708 0.696 0.714 0.690 0.708 5,366,117 0.6989 -1.65%
2016-01-08 0 1.210 1.210 1.220 1.180 1.230 4,006,000 4,834,672 1.2069 0.720 0.720 0.726 0.702 0.732 6,730,327 0.7183 1.68%
2016-01-07 0 1.190 1.190 1.200 1.170 1.250 7,426,000 8,969,420 1.2078 0.708 0.708 0.714 0.696 0.744 12,476,139 0.7189 -4.03%
2016-01-06 0 1.240 1.230 1.250 1.220 1.250 1,860,000 2,299,660 1.2364 0.738 0.732 0.744 0.726 0.744 3,124,915 0.7359 0.81%
2016-01-05 0 1.230 1.220 1.230 1.210 1.260 3,686,000 4,572,160 1.2404 0.732 0.726 0.732 0.720 0.750 6,192,708 0.7383 -0.81%
2016-01-04 0 1.240 1.240 1.250 1.220 1.290 4,894,000 6,077,260 1.2418 0.738 0.738 0.744 0.726 0.768 8,222,222 0.7391 -3.88%
2015-12-31 0 1.290 1.280 1.290 1.270 1.290 804,000 1,030,340 1.2815 0.768 0.762 0.768 0.756 0.768 1,350,770 0.7628 0.78%
2015-12-30 0 1.280 1.270 1.280 1.270 1.330 4,376,000 5,656,400 1.2926 0.762 0.756 0.762 0.756 0.792 7,351,950 0.7694 -2.29%
2015-12-29 0 1.310 1.300 1.310 1.280 1.330 6,932,000 9,025,340 1.3020 0.780 0.774 0.780 0.762 0.792 11,646,188 0.7750 2.34%
2015-12-28 0 1.280 1.260 1.280 1.170 1.290 16,576,000 20,840,370 1.2573 0.762 0.750 0.762 0.696 0.768 27,848,704 0.7483 9.40%
2015-12-24 0 1.170 1.160 1.170 1.160 1.180 1,444,000 1,689,240 1.1698 0.696 0.690 0.696 0.690 0.702 2,426,009 0.6963 0.00%
2015-12-23 0 1.170 1.170 1.180 1.150 1.180 2,476,000 2,881,200 1.1637 0.696 0.696 0.702 0.684 0.702 4,159,833 0.6926 1.74%
2015-12-22 0 1.150 1.140 1.150 1.140 1.170 2,972,000 3,409,980 1.1474 0.684 0.679 0.684 0.679 0.696 4,993,144 0.6829 0.00%
2015-12-21 0 1.150 1.150 1.160 1.140 1.170 2,682,000 3,103,500 1.1572 0.684 0.684 0.690 0.679 0.696 4,505,926 0.6888 -0.86%
2015-12-18 0 1.160 1.150 1.160 1.130 1.160 3,942,341 4,508,178 1.1435 0.690 0.684 0.690 0.673 0.690 6,623,376 0.6806 0.00%
2015-12-17 0 1.160 1.150 1.160 1.140 1.170 4,897,000 5,626,249 1.1489 0.690 0.684 0.690 0.679 0.696 8,227,263 0.6839 1.75%
2015-12-16 0 1.140 1.130 1.150 1.130 1.150 4,230,000 4,820,440 1.1396 0.679 0.673 0.684 0.673 0.684 7,106,661 0.6783 1.79%
2015-12-15 0 1.120 1.120 1.130 1.110 1.150 3,732,000 4,207,895 1.1275 0.667 0.667 0.673 0.661 0.684 6,269,991 0.6711 0.00%
2015-12-14 0 1.120 1.110 1.130 1.090 1.130 2,843,401 3,145,993 1.1064 0.667 0.661 0.673 0.649 0.673 4,777,089 0.6586 0.00%
2015-12-11 0 1.120 1.120 1.130 1.110 1.150 3,851,000 4,332,580 1.1251 0.667 0.667 0.673 0.661 0.684 6,469,918 0.6696 -2.61%
2015-12-10 0 1.150 1.140 1.150 1.140 1.180 4,303,000 4,988,410 1.1593 0.684 0.679 0.684 0.679 0.702 7,229,306 0.6900 -1.71%
2015-12-09 0 1.170 1.170 1.190 1.170 1.190 4,018,000 4,721,660 1.1751 0.696 0.696 0.708 0.696 0.708 6,750,488 0.6995 -0.85%
2015-12-08 0 1.180 1.170 1.180 1.170 1.200 4,342,000 5,118,760 1.1789 0.702 0.696 0.702 0.696 0.714 7,294,828 0.7017 -1.67%
2015-12-07 0 1.200 1.200 1.210 1.200 1.230 2,709,263 3,280,190 1.2107 0.714 0.714 0.720 0.714 0.732 4,551,729 0.7206 -0.83%
2015-12-04 0 1.210 1.210 1.220 1.200 1.230 1,752,000 2,125,450 1.2132 0.720 0.720 0.726 0.714 0.732 2,943,468 0.7221 -0.82%
2015-12-03 0 1.220 1.220 1.230 1.220 1.230 1,230,000 1,506,740 1.2250 0.726 0.726 0.732 0.726 0.732 2,066,476 0.7291 -1.61%
2015-12-02 0 1.240 1.230 1.240 1.200 1.240 3,793,000 4,635,800 1.2222 0.738 0.732 0.738 0.714 0.738 6,372,474 0.7275 3.33%
2015-12-01 0 1.200 1.200 1.220 1.190 1.220 4,528,000 5,463,240 1.2065 0.714 0.714 0.726 0.708 0.726 7,607,320 0.7182 -0.83%
2015-11-30 0 1.210 1.190 1.200 1.190 1.230 3,754,000 4,534,160 1.2078 0.720 0.708 0.714 0.708 0.732 6,306,952 0.7189 -0.82%
2015-11-27 0 1.220 1.210 1.220 1.210 1.240 2,302,000 2,803,870 1.2180 0.726 0.720 0.726 0.720 0.738 3,867,502 0.7250 -0.81%
2015-11-26 0 1.230 1.230 1.240 1.230 1.250 3,040,504 3,767,524 1.2391 0.732 0.732 0.738 0.732 0.744 5,108,235 0.7375 0.82%
2015-11-25 0 1.220 1.220 1.230 1.210 1.260 7,314,300 9,000,072 1.2305 0.726 0.726 0.732 0.720 0.750 12,288,476 0.7324 -3.94%
2015-11-24 0 1.270 1.250 1.270 1.240 1.270 2,520,000 3,156,000 1.2524 0.756 0.744 0.756 0.738 0.756 4,233,756 0.7454 0.79%
2015-11-23 0 1.260 1.260 1.270 1.250 1.280 928,000 1,171,900 1.2628 0.750 0.750 0.756 0.744 0.762 1,559,097 0.7517 0.00%
2015-11-20 0 1.260 1.260 1.270 1.250 1.280 5,312,000 6,674,550 1.2565 0.750 0.750 0.756 0.744 0.762 8,924,488 0.7479 0.80%
2015-11-19 0 1.250 1.250 1.270 1.230 1.270 3,130,000 3,912,820 1.2501 0.744 0.744 0.756 0.732 0.756 5,258,593 0.7441 1.63%
2015-11-18 0 1.230 1.230 1.250 1.230 1.270 4,460,000 5,532,340 1.2404 0.732 0.732 0.744 0.732 0.756 7,493,076 0.7383 -1.60%
2015-11-17 0 1.250 1.250 1.260 1.250 1.290 6,518,000 8,229,660 1.2626 0.744 0.744 0.750 0.744 0.768 10,950,643 0.7515 0.00%
2015-11-16 0 1.250 1.240 1.250 1.220 1.250 4,514,000 5,592,040 1.2388 0.744 0.738 0.744 0.726 0.744 7,583,799 0.7374 0.00%
2015-11-13 0 1.250 1.240 1.260 1.240 1.280 5,422,000 6,802,140 1.2545 0.744 0.738 0.750 0.738 0.762 9,109,295 0.7467 -2.34%
2015-11-12 0 1.280 1.280 1.290 1.260 1.290 4,467,000 5,698,120 1.2756 0.762 0.762 0.768 0.750 0.768 7,504,836 0.7593 0.79%
2015-11-11 0 1.270 1.270 1.280 1.260 1.290 3,300,000 4,210,100 1.2758 0.756 0.756 0.762 0.750 0.768 5,544,204 0.7594 -0.78%
2015-11-10 0 1.280 1.280 1.290 1.280 1.310 4,572,000 5,920,480 1.2949 0.762 0.762 0.768 0.762 0.780 7,681,242 0.7708 -3.03%
2015-11-09 0 1.320 1.320 1.330 1.300 1.330 2,562,000 3,362,100 1.3123 0.786 0.786 0.792 0.774 0.792 4,304,318 0.7811 0.76%
2015-11-06 0 1.310 1.320 1.330 1.300 1.330 2,634,000 3,459,800 1.3135 0.780 0.786 0.792 0.774 0.792 4,425,283 0.7818 -1.50%
2015-11-05 0 1.330 1.310 1.330 1.310 1.340 2,296,000 3,046,640 1.3269 0.792 0.780 0.792 0.780 0.798 3,857,422 0.7898 0.00%
2015-11-04 0 1.330 1.330 1.340 1.270 1.340 8,575,000 11,330,620 1.3214 0.792 0.792 0.798 0.756 0.798 14,406,530 0.7865 3.91%
2015-11-03 0 1.280 1.270 1.280 1.270 1.290 1,818,000 2,326,400 1.2796 0.762 0.756 0.762 0.756 0.768 3,054,352 0.7617 0.00%
2015-11-02 0 1.280 1.260 1.280 1.260 1.300 3,156,000 4,042,900 1.2810 0.762 0.750 0.762 0.750 0.774 5,302,275 0.7625 -1.54%
2015-10-30 0 1.300 1.290 1.300 1.280 1.310 2,033,474 2,633,728 1.2952 0.774 0.768 0.774 0.762 0.780 3,416,362 0.7709 0.00%
2015-10-29 0 1.300 1.290 1.300 1.270 1.330 4,355,000 5,646,870 1.2966 0.774 0.768 0.774 0.756 0.792 7,316,669 0.7718 -1.52%
2015-10-28 0 1.320 1.310 1.320 1.290 1.330 3,958,000 5,182,100 1.3093 0.786 0.780 0.786 0.768 0.792 6,649,685 0.7793 -1.49%
2015-10-27 0 1.340 1.330 1.340 1.320 1.360 3,140,000 4,200,300 1.3377 0.798 0.792 0.798 0.786 0.809 5,275,394 0.7962 -0.74%
2015-10-26 0 1.350 1.340 1.350 1.340 1.400 4,116,000 5,602,380 1.3611 0.804 0.798 0.804 0.798 0.833 6,915,134 0.8102 -2.17%
2015-10-23 0 1.380 1.360 1.380 1.340 1.380 5,134,000 6,961,140 1.3559 0.821 0.809 0.821 0.798 0.821 8,625,437 0.8070 2.99%
2015-10-22 0 1.340 1.340 1.360 1.320 1.360 3,549,600 4,772,800 1.3446 0.798 0.798 0.809 0.786 0.809 5,963,547 0.8003 -0.74%
2015-10-20 0 1.350 1.340 1.350 1.340 1.370 3,089,800 4,169,238 1.3494 0.804 0.798 0.804 0.798 0.815 5,191,055 0.8032 -0.74%
2015-10-19 0 1.360 1.350 1.360 1.340 1.360 3,110,000 4,204,500 1.3519 0.809 0.804 0.809 0.798 0.809 5,224,992 0.8047 1.49%
2015-10-16 0 1.340 1.330 1.350 1.330 1.390 6,307,000 8,555,616 1.3565 0.798 0.792 0.804 0.792 0.827 10,596,150 0.8074 -1.47%
2015-10-15 0 1.360 1.360 1.370 1.340 1.370 2,908,000 3,952,660 1.3592 0.809 0.809 0.815 0.798 0.815 4,885,620 0.8090 0.74%
2015-10-14 0 1.350 1.340 1.350 1.330 1.360 2,284,000 3,069,920 1.3441 0.804 0.798 0.804 0.792 0.809 3,837,261 0.8000 0.75%
2015-10-13 0 1.340 1.340 1.350 1.330 1.370 3,150,000 4,243,380 1.3471 0.798 0.798 0.804 0.792 0.815 5,292,195 0.8018 -1.47%
2015-10-12 0 1.360 1.350 1.370 1.340 1.380 7,901,857 10,798,879 1.3666 0.809 0.804 0.815 0.798 0.821 13,275,608 0.8134 2.26%
2015-10-09 0 1.330 1.330 1.340 1.330 1.360 3,752,000 5,045,706 1.3448 0.792 0.792 0.798 0.792 0.809 6,303,592 0.8004 0.00%
2015-10-08 0 1.330 1.320 1.340 1.310 1.350 3,212,000 4,271,490 1.3299 0.792 0.786 0.798 0.780 0.804 5,396,358 0.7916 -1.48%
2015-10-07 0 1.350 1.340 1.360 1.300 1.360 4,442,000 5,952,440 1.3400 0.804 0.798 0.809 0.774 0.809 7,462,834 0.7976 3.05%
2015-10-06 0 1.310 1.300 1.310 1.290 1.370 6,552,000 8,636,640 1.3182 0.780 0.774 0.780 0.768 0.815 11,007,765 0.7846 -2.96%
2015-10-05 0 1.350 1.340 1.350 1.300 1.350 16,638,000 22,030,180 1.3241 0.804 0.798 0.804 0.774 0.804 27,952,868 0.7881 6.30%
2015-10-02 0 1.270 1.250 1.270 1.230 1.280 3,724,000 4,680,540 1.2569 0.756 0.744 0.756 0.732 0.762 6,256,550 0.7481 3.25%
2015-09-30 0 1.230 1.220 1.230 1.200 1.230 2,130,000 2,584,860 1.2135 0.732 0.726 0.732 0.714 0.732 3,578,532 0.7223 2.50%
2015-09-29 0 1.200 1.190 1.200 1.180 1.220 2,342,000 2,806,660 1.1984 0.714 0.708 0.714 0.702 0.726 3,934,705 0.7133 -3.23%
2015-09-25 0 1.240 1.230 1.240 1.220 1.240 1,864,000 2,291,360 1.2293 0.738 0.732 0.738 0.726 0.738 3,131,635 0.7317 -0.80%
2015-09-24 0 1.250 1.230 1.250 1.210 1.250 2,336,000 2,884,960 1.2350 0.744 0.732 0.744 0.720 0.744 3,924,624 0.7351 1.63%
2015-09-23 0 1.230 1.210 1.230 1.200 1.260 5,714,000 7,010,400 1.2269 0.732 0.720 0.732 0.714 0.750 9,599,873 0.7303 -2.38%
2015-09-22 0 1.260 1.260 1.270 1.260 1.280 2,508,000 3,183,800 1.2695 0.750 0.750 0.756 0.750 0.762 4,213,595 0.7556 0.00%
2015-09-21 0 1.260 1.250 1.260 1.240 1.260 2,512,000 3,144,760 1.2519 0.750 0.744 0.750 0.738 0.750 4,220,315 0.7451 0.00%
2015-09-18 0 1.260 1.250 1.270 1.230 1.270 5,914,956 7,390,017 1.2494 0.750 0.744 0.756 0.732 0.756 9,937,491 0.7437 2.44%
2015-09-17 0 1.230 1.230 1.240 1.220 1.270 4,592,000 5,709,700 1.2434 0.732 0.732 0.738 0.726 0.756 7,714,844 0.7401 -1.60%
2015-09-16 0 1.250 1.240 1.250 1.210 1.260 4,862,000 6,033,990 1.2411 0.744 0.738 0.744 0.720 0.750 8,168,460 0.7387 3.31%
2015-09-15 0 1.210 1.210 1.220 1.190 1.230 4,014,000 4,861,200 1.2111 0.720 0.720 0.726 0.708 0.732 6,743,768 0.7208 0.00%
2015-09-14 0 1.210 1.200 1.210 1.200 1.260 5,462,000 6,667,020 1.2206 0.720 0.714 0.720 0.714 0.750 9,176,497 0.7265 -1.63%
2015-09-11 0 1.230 1.220 1.240 1.220 1.260 5,553,000 6,895,608 1.2418 0.732 0.726 0.738 0.726 0.750 9,329,383 0.7391 0.00%
2015-09-10 0 1.230 1.230 1.240 1.220 1.260 4,514,526 5,597,992 1.2400 0.732 0.732 0.738 0.726 0.750 7,584,683 0.7381 -4.65%
2015-09-09 0 1.290 1.280 1.300 1.220 1.290 9,516,504 12,053,941 1.2666 0.768 0.762 0.774 0.726 0.768 15,988,315 0.7539 6.61%
2015-09-08 0 1.210 1.200 1.210 1.160 1.210 6,864,000 8,206,844 1.1956 0.720 0.714 0.720 0.690 0.720 11,531,944 0.7117 4.31%
2015-09-07 0 1.160 1.150 1.160 1.150 1.210 2,618,000 3,086,120 1.1788 0.690 0.684 0.690 0.684 0.720 4,398,402 0.7016 -2.52%
2015-09-04 0 1.190 1.190 1.200 1.140 1.210 7,024,000 8,204,196 1.1680 0.708 0.708 0.714 0.679 0.720 11,800,754 0.6952 0.85%
2015-09-02 0 1.180 1.170 1.180 1.150 1.230 7,602,000 8,979,856 1.1812 0.702 0.696 0.702 0.684 0.732 12,771,830 0.7031 -1.67%
2015-09-01 0 1.200 1.190 1.200 1.190 1.260 10,672,000 12,976,286 1.2159 0.714 0.708 0.714 0.708 0.750 17,929,619 0.7237 -1.64%
2015-08-31 0 1.220 1.210 1.220 1.180 1.240 7,394,000 8,907,080 1.2046 0.726 0.720 0.726 0.702 0.738 12,422,377 0.7170 -0.81%
2015-08-28 0 1.230 1.220 1.240 1.210 1.330 16,439,894 20,739,206 1.2615 0.732 0.726 0.738 0.720 0.792 27,620,038 0.7509 6.03%
2015-08-27 1 - - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2015-08-26 0 1.160 1.150 1.160 1.120 1.210 13,205,056 15,334,873 1.1613 0.690 0.684 0.690 0.667 0.720 22,185,310 0.6912 5.45%
2015-08-25 0 1.100 1.100 1.110 1.090 1.270 30,468,681 35,166,123 1.1542 0.655 0.655 0.661 0.649 0.756 51,189,266 0.6870 -7.56%
2015-08-24 0 1.190 1.170 1.190 1.130 1.280 24,614,000 29,326,491 1.1915 0.708 0.696 0.708 0.673 0.762 41,353,041 0.7092 -9.16%
2015-08-21 0 1.310 1.300 1.310 1.260 1.320 15,348,000 19,865,240 1.2943 0.780 0.774 0.780 0.750 0.786 25,785,588 0.7704 -0.76%
2015-08-20 0 1.320 1.300 1.320 1.290 1.380 13,234,000 17,498,172 1.3222 0.786 0.774 0.786 0.768 0.821 22,233,938 0.7870 -4.35%
2015-08-19 0 1.380 1.360 1.380 1.350 1.410 17,621,000 24,192,110 1.3729 0.821 0.809 0.821 0.804 0.839 29,604,369 0.8172 -1.43%
2015-08-18 0 1.400 1.380 1.390 1.380 1.460 40,518,000 56,906,420 1.4045 0.833 0.821 0.827 0.821 0.869 68,072,743 0.8360 0.00%
2015-08-17 0 1.400 1.390 1.400 1.380 1.550 65,332,000 92,697,900 1.4189 0.833 0.827 0.833 0.821 0.923 109,761,796 0.8445 -13.04%
2015-08-14 0 1.610 1.590 1.600 1.490 1.620 28,716,000 45,083,880 1.5700 0.958 0.946 0.952 0.887 0.964 48,244,654 0.9345 -1.23%
2015-08-13 1 - - - - - 0 0 - 0.970 - - - - 0 - 0.00%
2015-08-12 0 1.630 1.610 1.630 1.600 1.710 10,052,000 16,471,694 1.6386 0.970 0.958 0.970 0.952 1.018 16,887,981 0.9754 -5.23%
2015-08-11 0 1.720 1.710 1.720 1.700 1.850 20,812,000 37,102,693 1.7828 1.024 1.018 1.024 1.012 1.101 34,965,446 1.0611 -3.91%
2015-08-10 0 1.790 1.780 1.790 1.690 1.820 12,064,000 21,461,740 1.7790 1.065 1.059 1.065 1.006 1.083 20,268,265 1.0589 5.92%
2015-08-07 0 1.690 1.680 1.700 1.600 1.730 12,796,000 21,664,036 1.6930 1.006 1.000 1.012 0.952 1.030 21,498,070 1.0077 5.63%
2015-08-06 0 1.600 1.590 1.610 1.570 1.620 5,070,000 8,076,800 1.5931 0.952 0.946 0.958 0.934 0.964 8,517,913 0.9482 1.27%
2015-08-05 0 1.580 1.580 1.590 1.570 1.610 1,236,301 1,960,069 1.5854 0.940 0.940 0.946 0.934 0.958 2,077,062 0.9437 -0.63%
2015-08-04 0 1.590 1.580 1.590 1.530 1.600 2,920,000 4,580,550 1.5687 0.946 0.940 0.946 0.911 0.952 4,905,780 0.9337 0.00%
2015-08-03 0 1.590 1.570 1.590 1.530 1.610 6,188,000 9,706,900 1.5687 0.946 0.934 0.946 0.911 0.958 10,396,222 0.9337 -0.62%
2015-07-31 0 1.600 1.590 1.600 1.570 1.610 3,166,000 5,050,800 1.5953 0.952 0.946 0.952 0.934 0.958 5,319,076 0.9496 0.63%
2015-07-30 0 1.590 1.580 1.600 1.580 1.620 2,688,000 4,295,880 1.5982 0.946 0.940 0.952 0.940 0.964 4,516,006 0.9513 -1.24%
2015-07-29 0 1.610 1.610 1.620 1.550 1.620 3,570,000 5,657,670 1.5848 0.958 0.958 0.964 0.923 0.964 5,997,821 0.9433 2.55%
2015-07-28 0 1.570 1.560 1.580 1.510 1.620 6,126,000 9,665,120 1.5777 0.934 0.929 0.940 0.899 0.964 10,292,058 0.9391 1.29%
2015-07-27 0 1.550 1.540 1.560 1.530 1.680 5,888,000 9,307,680 1.5808 0.923 0.917 0.929 0.911 1.000 9,892,204 0.9409 -7.74%
2015-07-24 0 1.680 1.680 1.690 1.660 1.710 2,014,000 3,389,980 1.6832 1.000 1.000 1.006 0.988 1.018 3,383,644 1.0019 -1.18%
2015-07-23 0 1.700 1.690 1.700 1.660 1.710 3,076,000 5,208,940 1.6934 1.012 1.006 1.012 0.988 1.018 5,167,870 1.0079 0.59%
2015-07-22 0 1.690 1.680 1.700 1.670 1.710 5,304,000 8,960,120 1.6893 1.006 1.000 1.012 0.994 1.018 8,911,048 1.0055 -2.87%
2015-07-21 0 1.740 1.730 1.750 1.690 1.750 7,217,862 12,387,425 1.7162 1.036 1.030 1.042 1.006 1.042 12,126,454 1.0215 -0.57%
2015-07-20 0 1.750 1.730 1.750 1.720 1.780 4,338,000 7,557,050 1.7421 1.042 1.030 1.042 1.024 1.059 7,288,108 1.0369 1.74%
2015-07-17 0 1.720 1.710 1.740 1.620 1.770 9,626,000 16,437,470 1.7076 1.024 1.018 1.036 0.964 1.054 16,172,275 1.0164 6.83%
2015-07-16 0 1.610 1.610 1.640 1.570 1.640 4,512,000 7,296,714 1.6172 0.958 0.958 0.976 0.934 0.976 7,580,439 0.9626 0.00%
2015-07-15 0 1.610 1.600 1.610 1.580 1.680 3,638,000 5,893,580 1.6200 0.958 0.952 0.958 0.940 1.000 6,112,065 0.9643 -3.59%
2015-07-14 0 1.670 1.660 1.670 1.640 1.740 10,414,000 17,496,916 1.6801 0.994 0.988 0.994 0.976 1.036 17,496,163 1.0000 -1.76%
2015-07-13 0 1.700 1.680 1.700 1.600 1.720 14,905,000 24,797,710 1.6637 1.012 1.000 1.012 0.952 1.024 25,041,321 0.9903 4.94%
2015-07-10 0 1.620 1.620 1.630 1.570 1.670 17,654,000 28,540,660 1.6167 0.964 0.964 0.970 0.934 0.994 29,659,811 0.9623 5.88%
2015-07-09 0 1.530 1.520 1.540 1.300 1.550 16,681,658 24,521,379 1.4700 0.911 0.905 0.917 0.774 0.923 28,026,216 0.8749 15.04%
2015-07-08 0 1.330 1.310 1.330 1.180 1.450 24,088,000 31,366,210 1.3022 0.792 0.780 0.792 0.702 0.863 40,469,328 0.7751 -9.52%
2015-07-07 0 1.470 1.460 1.470 1.450 1.630 11,766,850 17,782,354 1.5112 0.875 0.869 0.875 0.863 0.970 19,769,035 0.8995 -7.55%
2015-07-06 0 1.590 1.570 1.590 1.490 1.770 17,088,000 27,010,540 1.5807 0.946 0.934 0.946 0.887 1.054 28,708,896 0.9408 -6.47%
2015-07-03 0 1.700 1.690 1.710 1.680 1.810 12,856,000 22,166,604 1.7242 1.012 1.006 1.018 1.000 1.077 21,598,874 1.0263 -6.08%
2015-07-02 0 1.810 1.800 1.810 1.770 1.870 5,814,000 10,476,100 1.8019 1.077 1.071 1.077 1.054 1.113 9,767,879 1.0725 -1.63%
2015-06-30 0 1.840 1.840 1.850 1.760 1.890 10,764,000 19,639,260 1.8245 1.095 1.095 1.101 1.048 1.125 18,084,185 1.0860 0.55%
2015-06-29 0 1.830 1.820 1.830 1.770 1.900 9,352,000 17,087,550 1.8272 1.089 1.083 1.089 1.054 1.131 15,711,938 1.0876 -3.17%
2015-06-26 0 1.890 1.880 1.890 1.870 1.980 5,920,000 11,202,100 1.8922 1.125 1.119 1.125 1.113 1.179 9,945,966 1.1263 -3.08%
2015-06-25 0 1.950 1.940 1.960 1.930 2.000 5,476,000 10,754,720 1.9640 1.161 1.155 1.167 1.149 1.190 9,200,018 1.1690 -1.52%
2015-06-24 0 1.980 1.980 1.990 1.970 2.050 4,616,000 9,230,570 1.9997 1.179 1.179 1.184 1.173 1.220 7,755,165 1.1902 -1.98%
2015-06-23 0 2.020 2.010 2.020 1.910 2.020 4,438,000 8,775,990 1.9775 1.202 1.196 1.202 1.137 1.202 7,456,114 1.1770 3.59%
2015-06-22 0 1.950 1.940 1.960 1.900 1.960 4,206,000 8,098,020 1.9253 1.161 1.155 1.167 1.131 1.167 7,066,340 1.1460 -1.02%
2015-06-19 0 1.970 1.960 1.970 1.960 2.020 4,190,440 8,327,204 1.9872 1.173 1.167 1.173 1.167 1.202 7,040,198 1.1828 -1.50%
2015-06-18 0 2.000 1.980 2.000 1.980 2.030 3,466,000 6,943,200 2.0032 1.190 1.179 1.190 1.179 1.208 5,823,094 1.1924 -1.48%
2015-06-17 0 2.030 2.020 2.030 1.930 2.040 7,340,000 14,602,680 1.9895 1.208 1.202 1.208 1.149 1.214 12,331,653 1.1842 2.01%
2015-06-16 0 1.990 1.980 1.990 1.970 2.040 8,268,524 16,525,277 1.9986 1.184 1.179 1.184 1.173 1.214 13,891,631 1.1896 -2.93%
2015-06-15 0 2.050 2.040 2.050 2.030 2.080 3,374,000 6,912,310 2.0487 1.220 1.214 1.220 1.208 1.238 5,668,528 1.2194 -2.38%
2015-06-12 0 2.100 2.090 2.100 1.990 2.100 9,538,000 19,481,890 2.0426 1.250 1.244 1.250 1.184 1.250 16,024,429 1.2158 3.96%
2015-06-11 0 2.020 2.010 2.020 1.980 2.090 8,314,000 16,835,350 2.0249 1.202 1.196 1.202 1.179 1.244 13,968,034 1.2053 -0.49%
2015-06-10 0 2.030 2.030 2.040 1.990 2.120 9,262,000 19,064,140 2.0583 1.208 1.208 1.214 1.184 1.262 15,560,732 1.2251 0.00%
2015-06-09 0 2.030 2.020 2.030 1.990 2.180 12,698,000 26,158,580 2.0601 1.208 1.202 1.208 1.184 1.298 21,333,424 1.2262 -7.31%
2015-06-08 0 2.190 2.170 2.190 2.150 2.230 6,020,000 13,157,050 2.1856 1.304 1.292 1.304 1.280 1.327 10,113,972 1.3009 -2.23%
2015-06-05 0 2.240 2.230 2.240 2.200 2.300 8,338,000 18,582,700 2.2287 1.333 1.327 1.333 1.309 1.369 14,008,355 1.3265 -0.30%
2015-06-04 0 2.300 2.300 2.310 2.270 2.350 7,026,000 16,192,460 2.3046 1.337 1.337 1.343 1.320 1.366 12,083,613 1.3400 -0.86%
2015-06-03 0 2.320 2.310 2.320 2.300 2.390 9,986,000 23,389,720 2.3423 1.349 1.343 1.349 1.337 1.390 17,174,347 1.3619 -2.11%
2015-06-02 0 2.370 2.350 2.370 2.320 2.410 8,162,000 19,254,798 2.3591 1.378 1.366 1.378 1.349 1.401 14,037,354 1.3717 -1.25%
2015-06-01 0 2.400 2.400 2.410 2.280 2.420 13,542,000 31,786,658 2.3473 1.395 1.395 1.401 1.326 1.407 23,290,107 1.3648 4.80%
2015-05-29 0 2.290 2.290 2.310 2.240 2.360 11,758,000 27,149,468 2.3090 1.332 1.332 1.343 1.302 1.372 20,221,908 1.3426 0.00%
2015-05-28 0 2.290 2.280 2.290 2.240 2.380 9,100,000 20,961,540 2.3035 1.332 1.326 1.332 1.302 1.384 15,650,567 1.3393 -3.38%
2015-05-27 0 2.370 2.350 2.370 2.330 2.380 9,838,000 23,145,830 2.3527 1.378 1.366 1.378 1.355 1.384 16,919,810 1.3680 0.00%
2015-05-26 0 2.370 2.360 2.370 2.290 2.380 15,638,000 36,695,540 2.3466 1.378 1.372 1.378 1.332 1.384 26,894,897 1.3644 4.41%
2015-05-22 0 2.270 2.260 2.270 2.180 2.330 18,413,500 41,676,820 2.2634 1.320 1.314 1.320 1.268 1.355 31,668,320 1.3160 -0.87%
2015-05-21 0 2.290 2.290 2.300 2.260 2.320 5,742,000 13,172,000 2.2940 1.332 1.332 1.337 1.314 1.349 9,875,336 1.3338 -1.29%
2015-05-20 0 2.320 2.310 2.320 2.260 2.370 10,840,000 25,101,060 2.3156 1.349 1.343 1.349 1.314 1.378 18,643,092 1.3464 1.75%
2015-05-19 0 2.280 2.270 2.280 2.260 2.300 10,970,645 24,948,261 2.2741 1.326 1.320 1.326 1.314 1.337 18,867,781 1.3223 -0.87%
2015-05-18 0 2.300 2.280 2.300 2.240 2.310 8,462,000 19,288,786 2.2795 1.337 1.326 1.337 1.302 1.343 14,553,307 1.3254 0.44%
2015-05-15 0 2.290 2.290 2.300 2.240 2.330 7,650,240 17,458,229 2.2820 1.332 1.332 1.337 1.302 1.355 13,157,208 1.3269 -0.43%
2015-05-14 0 2.300 2.290 2.300 2.250 2.310 8,777,189 20,052,499 2.2846 1.337 1.332 1.337 1.308 1.343 15,095,382 1.3284 1.32%
2015-05-13 0 2.270 2.260 2.270 2.250 2.300 6,417,700 14,572,896 2.2707 1.320 1.314 1.320 1.308 1.337 11,037,433 1.3203 -0.44%
2015-05-12 0 2.280 2.280 2.290 2.270 2.350 9,386,790 21,602,253 2.3013 1.326 1.326 1.332 1.320 1.366 16,143,800 1.3381 -2.98%
2015-05-11 0 2.350 2.340 2.350 2.310 2.430 13,268,240 31,165,958 2.3489 1.366 1.361 1.366 1.343 1.413 22,819,283 1.3658 -1.26%
2015-05-08 0 2.380 2.370 2.380 2.250 2.380 15,260,000 35,305,940 2.3136 1.384 1.378 1.384 1.308 1.384 26,244,796 1.3453 6.73%
2015-05-07 0 2.230 2.220 2.250 2.210 2.340 18,532,000 41,488,590 2.2388 1.297 1.291 1.308 1.285 1.361 31,872,121 1.3017 -5.51%
2015-05-06 0 2.360 2.350 2.360 2.310 2.470 16,342,000 38,968,830 2.3846 1.372 1.366 1.372 1.343 1.436 28,105,666 1.3865 -2.48%
2015-05-05 0 2.420 2.410 2.420 2.380 2.610 26,501,519 64,833,032 2.4464 1.407 1.401 1.407 1.384 1.518 45,578,438 1.4224 -5.84%
2015-05-04 0 2.570 2.570 2.580 2.550 2.710 30,404,000 79,735,940 2.6225 1.494 1.494 1.500 1.483 1.576 52,290,091 1.5249 2.80%
2015-04-30 0 2.500 2.470 2.500 2.450 2.520 13,760,000 34,140,280 2.4811 1.454 1.436 1.454 1.425 1.465 23,665,033 1.4426 -0.79%
2015-04-29 0 2.520 2.520 2.530 2.500 2.640 18,005,262 45,812,277 2.5444 1.465 1.465 1.471 1.454 1.535 30,966,214 1.4794 -4.55%
2015-04-28 0 2.640 2.620 2.640 2.450 2.650 56,245,214 142,094,043 2.5263 1.535 1.523 1.535 1.425 1.541 96,732,908 1.4689 7.32%
2015-04-27 0 2.460 2.450 2.460 2.380 2.480 22,582,000 54,725,920 2.4234 1.430 1.425 1.430 1.384 1.442 38,837,483 1.4091 2.50%
2015-04-24 0 2.400 2.390 2.400 2.310 2.480 18,890,000 45,052,420 2.3850 1.395 1.390 1.395 1.343 1.442 32,487,824 1.3867 -1.23%
2015-04-23 0 2.430 2.420 2.440 2.410 2.530 21,914,000 54,067,980 2.4673 1.413 1.407 1.419 1.401 1.471 37,688,628 1.4346 0.41%
2015-04-22 0 2.420 2.420 2.430 2.320 2.470 24,031,262 58,214,178 2.4224 1.407 1.407 1.413 1.349 1.436 41,329,985 1.4085 3.86%
2015-04-21 0 2.330 2.330 2.340 2.300 2.400 21,937,009 51,272,200 2.3372 1.355 1.355 1.361 1.337 1.395 37,728,200 1.3590 3.10%
2015-04-20 0 2.260 2.250 2.270 2.220 2.380 31,000,631 71,313,991 2.3004 1.314 1.308 1.320 1.291 1.384 53,316,202 1.3376 -5.44%
2015-04-17 0 2.390 2.380 2.390 2.360 2.520 29,819,206 73,106,714 2.4517 1.390 1.384 1.390 1.372 1.465 51,284,337 1.4255 -1.65%
2015-04-16 0 2.430 2.430 2.440 2.340 2.480 27,130,000 65,648,670 2.4198 1.413 1.413 1.419 1.361 1.442 46,659,326 1.4070 3.40%
2015-04-15 0 2.350 2.340 2.350 2.320 2.560 52,916,631 128,467,061 2.4277 1.366 1.361 1.366 1.349 1.489 91,008,270 1.4116 -5.24%
2015-04-14 0 2.480 2.470 2.480 2.400 2.770 108,980,005 282,160,543 2.5891 1.442 1.436 1.442 1.395 1.611 187,428,442 1.5054 -2.36%
2015-04-13 0 2.540 2.520 2.540 2.240 2.550 94,188,156 226,250,467 2.4021 1.477 1.465 1.477 1.302 1.483 161,988,792 1.3967 15.98%
2015-04-10 0 2.190 2.190 2.200 1.870 2.200 74,754,300 151,558,972 2.0274 1.273 1.273 1.279 1.087 1.279 128,565,621 1.1788 13.47%
2015-04-09 0 1.930 1.920 1.930 1.880 2.170 54,545,000 108,828,850 1.9952 1.122 1.116 1.122 1.093 1.262 93,808,808 1.1601 -2.03%
2015-04-08 0 1.970 1.960 1.970 1.800 1.980 50,056,757 95,143,849 1.9007 1.145 1.140 1.145 1.047 1.151 86,089,737 1.1052 11.30%
2015-04-02 0 1.770 1.760 1.770 1.660 1.780 23,136,000 39,905,132 1.7248 1.029 1.023 1.029 0.965 1.035 39,790,276 1.0029 7.93%
2015-04-01 0 1.640 1.640 1.650 1.620 1.660 12,642,000 20,785,008 1.6441 0.954 0.954 0.959 0.942 0.965 21,742,249 0.9560 -1.80%
2015-03-31 0 1.670 1.650 1.670 1.640 1.730 14,824,000 24,870,780 1.6777 0.971 0.959 0.971 0.954 1.006 25,494,945 0.9755 0.00%
2015-03-30 0 1.670 1.670 1.680 1.590 1.680 21,073,165 34,842,944 1.6534 0.971 0.971 0.977 0.925 0.977 36,242,524 0.9614 5.70%
2015-03-27 0 1.580 1.570 1.580 1.550 1.580 5,812,000 9,115,660 1.5684 0.919 0.913 0.919 0.901 0.919 9,995,724 0.9120 0.64%
2015-03-26 0 1.570 1.570 1.580 1.570 1.640 9,906,000 15,823,880 1.5974 0.913 0.913 0.919 0.913 0.954 17,036,760 0.9288 -4.27%
2015-03-25 0 1.640 1.640 1.650 1.620 1.670 16,784,000 27,545,700 1.6412 0.954 0.954 0.959 0.942 0.971 28,865,836 0.9543 5.13%
2015-03-24 0 1.560 1.560 1.570 1.550 1.580 4,710,000 7,366,420 1.5640 0.907 0.907 0.913 0.901 0.919 8,100,458 0.9094 -0.64%
2015-03-23 0 1.570 1.560 1.570 1.550 1.580 5,774,883 9,042,090 1.5658 0.913 0.907 0.913 0.901 0.919 9,931,889 0.9104 1.29%
2015-03-20 0 1.550 1.530 1.550 1.530 1.590 3,666,000 5,683,530 1.5503 0.901 0.890 0.901 0.890 0.925 6,304,943 0.9014 -1.27%
2015-03-19 0 1.570 1.560 1.570 1.560 1.580 2,820,000 4,432,540 1.5718 0.913 0.907 0.913 0.907 0.919 4,849,956 0.9139 -0.63%
2015-03-18 0 1.580 1.580 1.590 1.520 1.600 8,662,631 13,508,158 1.5594 0.919 0.919 0.925 0.884 0.930 14,898,361 0.9067 1.94%
2015-03-17 0 1.550 1.530 1.550 1.520 1.550 4,207,155 6,461,792 1.5359 0.901 0.890 0.901 0.884 0.901 7,235,644 0.8931 1.97%
2015-03-16 0 1.520 1.520 1.530 1.520 1.550 1,568,000 2,401,690 1.5317 0.884 0.884 0.890 0.884 0.901 2,696,713 0.8906 -1.94%
2015-03-13 0 1.550 1.530 1.550 1.530 1.570 2,302,000 3,559,880 1.5464 0.901 0.890 0.901 0.890 0.913 3,959,077 0.8992 0.00%
2015-03-12 0 1.550 1.550 1.560 1.550 1.610 3,368,000 5,298,420 1.5732 0.901 0.901 0.907 0.901 0.936 5,792,429 0.9147 -1.90%
2015-03-11 0 1.580 1.580 1.590 1.540 1.610 7,413,262 11,797,460 1.5914 0.919 0.919 0.925 0.895 0.936 12,749,643 0.9253 1.28%
2015-03-10 0 1.560 1.540 1.560 1.520 1.560 2,912,000 4,472,290 1.5358 0.907 0.895 0.907 0.884 0.907 5,008,181 0.8930 1.30%
2015-03-09 0 1.540 1.530 1.550 1.500 1.550 3,996,000 6,072,180 1.5196 0.895 0.890 0.901 0.872 0.901 6,872,491 0.8835 1.32%
2015-03-06 0 1.520 1.510 1.520 1.500 1.540 3,704,312 5,602,501 1.5124 0.884 0.878 0.884 0.872 0.895 6,370,833 0.8794 -0.65%
2015-03-05 0 1.530 1.520 1.530 1.500 1.560 7,751,000 11,812,630 1.5240 0.890 0.884 0.890 0.872 0.907 13,330,499 0.8861 -0.65%
2015-03-04 0 1.540 1.540 1.550 1.530 1.560 1,446,000 2,230,350 1.5424 0.895 0.895 0.901 0.890 0.907 2,486,892 0.8968 -1.28%
2015-03-03 0 1.560 1.550 1.560 1.550 1.590 4,142,000 6,493,180 1.5676 0.907 0.901 0.907 0.901 0.925 7,123,588 0.9115 -0.64%
2015-03-02 0 1.570 1.570 1.580 1.570 1.610 3,636,000 5,774,480 1.5881 0.913 0.913 0.919 0.913 0.936 6,253,347 0.9234 -0.63%
2015-02-27 0 1.580 1.570 1.580 1.570 1.600 2,396,000 3,792,220 1.5827 0.919 0.913 0.919 0.913 0.930 4,120,743 0.9203 -0.63%
2015-02-26 0 1.590 1.580 1.600 1.560 1.600 6,084,000 9,634,070 1.5835 0.925 0.919 0.930 0.907 0.930 10,463,522 0.9207 1.27%
2015-02-25 0 1.570 1.570 1.590 1.540 1.590 2,942,000 4,631,240 1.5742 0.913 0.913 0.925 0.895 0.925 5,059,777 0.9153 1.29%
2015-02-24 0 1.550 1.550 1.560 1.540 1.580 2,698,000 4,203,410 1.5580 0.901 0.901 0.907 0.895 0.919 4,640,135 0.9059 -1.90%
2015-02-23 0 1.580 1.570 1.580 1.530 1.580 2,572,000 4,022,200 1.5638 0.919 0.913 0.919 0.890 0.919 4,423,435 0.9093 2.60%
2015-02-18 0 1.540 1.540 1.560 1.520 1.560 1,278,000 1,968,950 1.5406 0.895 0.895 0.907 0.884 0.907 2,197,959 0.8958 -0.65%
2015-02-17 0 1.550 1.540 1.550 1.520 1.560 3,616,000 5,558,420 1.5372 0.901 0.895 0.901 0.884 0.907 6,218,950 0.8938 0.65%
2015-02-16 0 1.540 1.530 1.540 1.520 1.550 1,506,000 2,306,480 1.5315 0.895 0.890 0.895 0.884 0.901 2,590,083 0.8905 0.00%
2015-02-13 0 1.540 1.530 1.540 1.510 1.540 2,206,000 3,389,920 1.5367 0.895 0.890 0.895 0.878 0.895 3,793,973 0.8935 1.99%
2015-02-12 0 1.510 1.510 1.530 1.480 1.530 1,882,226 2,831,807 1.5045 0.878 0.878 0.890 0.861 0.890 3,237,132 0.8748 0.67%
2015-02-11 0 1.500 1.490 1.500 1.460 1.510 2,966,631 4,426,821 1.4922 0.872 0.866 0.872 0.849 0.878 5,102,138 0.8676 2.04%
2015-02-10 0 1.470 1.460 1.470 1.460 1.480 2,574,000 3,779,870 1.4685 0.855 0.849 0.855 0.849 0.861 4,426,875 0.8538 0.68%
2015-02-09 0 1.460 1.460 1.470 1.450 1.480 4,918,000 7,217,660 1.4676 0.849 0.849 0.855 0.843 0.861 8,458,185 0.8533 -2.67%
2015-02-06 0 1.500 1.490 1.500 1.480 1.520 2,860,988 4,276,622 1.4948 0.872 0.866 0.872 0.861 0.884 4,920,449 0.8692 0.00%
2015-02-05 0 1.500 1.490 1.510 1.480 1.530 5,384,000 8,072,400 1.4993 0.872 0.866 0.878 0.861 0.890 9,259,632 0.8718 -0.66%
2015-02-04 0 1.510 1.500 1.510 1.500 1.540 4,662,339 7,050,461 1.5122 0.878 0.872 0.878 0.872 0.895 8,018,489 0.8793 -1.31%
2015-02-03 0 1.530 1.520 1.530 1.510 1.540 6,382,000 9,725,920 1.5240 0.890 0.884 0.890 0.878 0.895 10,976,035 0.8861 0.00%
2015-02-02 0 1.530 1.530 1.540 1.520 1.570 5,220,000 7,972,040 1.5272 0.890 0.890 0.895 0.884 0.913 8,977,578 0.8880 -2.55%
2015-01-30 0 1.570 1.550 1.570 1.540 1.580 3,466,000 5,388,340 1.5546 0.913 0.901 0.913 0.895 0.919 5,960,974 0.9039 0.64%
2015-01-29 0 1.560 1.550 1.570 1.550 1.570 4,204,000 6,547,600 1.5575 0.907 0.901 0.913 0.901 0.913 7,230,218 0.9056 -0.64%
2015-01-28 0 1.570 1.570 1.580 1.560 1.590 4,175,600 6,561,788 1.5715 0.913 0.913 0.919 0.907 0.925 7,181,374 0.9137 0.00%
2015-01-27 0 1.570 1.570 1.580 1.560 1.610 10,426,000 16,450,260 1.5778 0.913 0.913 0.919 0.907 0.936 17,931,078 0.9174 -2.48%
2015-01-26 0 1.610 1.610 1.620 1.600 1.650 5,542,000 8,931,820 1.6117 0.936 0.936 0.942 0.930 0.959 9,531,367 0.9371 -2.42%
2015-01-23 0 1.650 1.640 1.650 1.630 1.660 5,533,564 9,094,372 1.6435 0.959 0.954 0.959 0.948 0.965 9,516,858 0.9556 0.61%
2015-01-22 0 1.640 1.630 1.640 1.630 1.660 4,268,000 7,008,470 1.6421 0.954 0.948 0.954 0.948 0.965 7,340,288 0.9548 0.00%
2015-01-21 0 1.640 1.640 1.650 1.620 1.650 8,278,000 13,543,680 1.6361 0.954 0.954 0.959 0.942 0.959 14,236,856 0.9513 2.50%
2015-01-20 0 1.600 1.600 1.610 1.550 1.620 9,236,000 14,708,800 1.5926 0.930 0.930 0.936 0.901 0.942 15,884,465 0.9260 1.27%
2015-01-19 0 1.580 1.560 1.570 1.530 1.650 10,738,000 17,033,280 1.5863 0.919 0.907 0.913 0.890 0.959 18,467,669 0.9223 -3.07%
2015-01-16 0 1.630 1.630 1.650 1.630 1.670 5,194,000 8,515,380 1.6395 0.948 0.948 0.959 0.948 0.971 8,932,862 0.9533 -2.40%
2015-01-15 0 1.670 1.660 1.680 1.640 1.680 3,826,000 6,341,420 1.6575 0.971 0.965 0.977 0.954 0.977 6,580,117 0.9637 0.00%
2015-01-14 0 1.670 1.660 1.670 1.640 1.700 6,948,000 11,520,860 1.6582 0.971 0.965 0.971 0.954 0.988 11,949,466 0.9641 -1.76%
2015-01-13 0 1.700 1.680 1.700 1.630 1.700 7,156,300 11,967,655 1.6723 0.988 0.977 0.988 0.948 0.988 12,307,709 0.9724 1.80%
2015-01-12 0 1.670 1.660 1.670 1.650 1.700 4,794,000 8,000,260 1.6688 0.971 0.965 0.971 0.959 0.988 8,244,925 0.9703 -1.76%
2015-01-09 0 1.700 1.690 1.700 1.690 1.740 9,566,000 16,402,100 1.7146 0.988 0.983 0.988 0.983 1.012 16,452,013 0.9970 0.00%
2015-01-08 0 1.700 1.700 1.710 1.630 1.720 13,552,000 22,899,140 1.6897 0.988 0.988 0.994 0.948 1.000 23,307,305 0.9825 1.80%
2015-01-07 0 1.670 1.660 1.670 1.630 1.690 8,824,000 14,722,920 1.6685 0.971 0.965 0.971 0.948 0.983 15,175,890 0.9702 0.00%
2015-01-06 0 1.670 1.670 1.680 1.640 1.700 8,812,000 14,727,460 1.6713 0.971 0.971 0.977 0.954 0.988 15,155,252 0.9718 0.00%
2015-01-05 0 1.670 1.670 1.680 1.640 1.710 13,822,000 23,331,910 1.6880 0.971 0.971 0.977 0.954 0.994 23,771,663 0.9815 0.60%
2015-01-02 0 1.660 1.650 1.660 1.600 1.660 8,596,000 14,038,400 1.6331 0.965 0.959 0.965 0.930 0.965 14,783,766 0.9496 1.84%
2014-12-31 0 1.630 1.620 1.630 1.590 1.630 2,448,000 3,948,740 1.6130 0.948 0.942 0.948 0.925 0.948 4,210,174 0.9379 1.24%
2014-12-30 0 1.610 1.590 1.610 1.560 1.670 10,258,000 16,276,810 1.5867 0.936 0.925 0.936 0.907 0.971 17,642,144 0.9226 -1.23%
2014-12-29 0 1.630 1.630 1.640 1.620 1.680 8,292,000 13,671,900 1.6488 0.948 0.948 0.954 0.942 0.977 14,260,934 0.9587 0.62%
2014-12-24 0 1.620 1.610 1.620 1.600 1.630 4,964,000 7,996,660 1.6109 0.942 0.936 0.942 0.930 0.948 8,537,298 0.9367 0.00%
2014-12-23 0 1.620 1.610 1.620 1.560 1.680 20,597,310 33,303,379 1.6169 0.942 0.936 0.942 0.907 0.977 35,424,129 0.9401 -2.41%
2014-12-22 0 1.660 1.650 1.660 1.650 1.720 10,146,000 16,990,250 1.6746 0.965 0.959 0.965 0.959 1.000 17,449,522 0.9737 -1.19%
2014-12-19 0 1.680 1.670 1.690 1.670 1.720 12,458,000 20,975,450 1.6837 0.977 0.971 0.983 0.971 1.000 21,425,798 0.9790 -1.18%
2014-12-18 0 1.700 1.700 1.710 1.670 1.770 21,983,162 37,479,172 1.7049 0.988 0.988 0.994 0.971 1.029 37,807,576 0.9913 -2.86%
2014-12-17 0 1.750 1.740 1.750 1.720 1.770 12,282,000 21,420,130 1.7440 1.018 1.012 1.018 1.000 1.029 21,123,105 1.0141 -0.57%
2014-12-16 0 1.760 1.750 1.760 1.730 1.810 25,700,000 45,453,360 1.7686 1.023 1.018 1.023 1.006 1.052 44,199,952 1.0284 -2.76%
2014-12-15 0 1.810 1.810 1.820 1.780 1.990 45,850,000 85,656,700 1.8682 1.052 1.052 1.058 1.035 1.157 78,854,778 1.0863 -4.74%
2014-12-12 0 1.900 1.890 1.900 1.890 1.990 15,822,000 30,533,468 1.9298 1.105 1.099 1.105 1.099 1.157 27,211,348 1.1221 -1.55%
2014-12-11 0 1.930 1.930 1.940 1.870 2.030 41,712,090 81,648,167 1.9574 1.122 1.122 1.128 1.087 1.180 71,738,224 1.1381 2.12%
2014-12-10 0 1.890 1.880 1.900 1.830 1.930 16,572,000 31,374,180 1.8932 1.099 1.093 1.105 1.064 1.122 28,501,230 1.1008 1.61%
2014-12-09 0 1.860 1.850 1.870 1.820 1.950 43,240,500 82,159,515 1.9001 1.081 1.076 1.087 1.058 1.134 74,366,849 1.1048 -1.06%
2014-12-08 0 1.880 1.880 1.890 1.820 1.920 50,020,631 94,481,973 1.8889 1.093 1.093 1.099 1.058 1.116 86,027,606 1.0983 6.21%
2014-12-05 0 1.770 1.760 1.770 1.670 1.770 19,200,253 33,126,014 1.7253 1.029 1.023 1.029 0.971 1.029 33,021,411 1.0032 4.12%
2014-12-04 0 1.700 1.690 1.700 1.640 1.710 8,338,000 14,078,580 1.6885 0.988 0.983 0.988 0.954 0.994 14,340,047 0.9818 2.41%
2014-12-03 0 1.660 1.660 1.670 1.660 1.720 5,940,893 9,970,773 1.6783 0.965 0.965 0.971 0.965 1.000 10,217,400 0.9759 -2.35%
2014-12-02 0 1.700 1.700 1.710 1.650 1.710 9,890,306 16,717,331 1.6903 0.988 0.988 0.994 0.959 0.994 17,009,768 0.9828 3.66%
2014-12-01 0 1.640 1.640 1.650 1.630 1.720 11,128,000 18,590,820 1.6706 0.954 0.954 0.959 0.948 1.000 19,138,407 0.9714 -5.75%
2014-11-28 0 1.740 1.710 1.720 1.700 1.750 7,520,000 13,023,988 1.7319 1.012 0.994 1.000 0.988 1.018 12,933,215 1.0070 2.35%
2014-11-27 0 1.700 1.700 1.710 1.700 1.760 6,088,000 10,455,340 1.7174 0.988 0.988 0.994 0.988 1.023 10,470,401 0.9986 -2.30%
2014-11-26 0 1.740 1.730 1.740 1.710 1.750 4,178,349 7,234,524 1.7314 1.012 1.006 1.012 0.994 1.018 7,186,102 1.0067 -0.57%
2014-11-25 0 1.750 1.730 1.750 1.720 1.770 4,238,000 7,389,760 1.7437 1.018 1.006 1.018 1.000 1.029 7,288,692 1.0139 0.00%
2014-11-24 0 1.750 1.740 1.760 1.750 1.780 10,491,153 18,511,483 1.7645 1.018 1.012 1.023 1.018 1.035 18,043,131 1.0260 0.57%
2014-11-21 0 1.740 1.740 1.760 1.670 1.770 13,052,377 22,480,201 1.7223 1.012 1.012 1.023 0.971 1.029 22,448,032 1.0014 1.16%
2014-11-20 0 1.720 1.720 1.730 1.710 1.750 8,011,952 13,762,159 1.7177 1.000 1.000 1.006 0.994 1.018 13,779,295 0.9988 -1.71%
2014-11-19 0 1.750 1.740 1.750 1.740 1.800 5,556,000 9,828,280 1.7689 1.018 1.012 1.018 1.012 1.047 9,555,445 1.0286 -0.57%
2014-11-18 0 1.760 1.750 1.760 1.720 1.820 20,026,000 35,101,580 1.7528 1.023 1.018 1.023 1.000 1.058 34,441,566 1.0192 -2.22%
2014-11-17 0 1.800 1.790 1.800 1.800 1.860 16,828,000 30,793,420 1.8299 1.047 1.041 1.047 1.047 1.081 28,941,509 1.0640 -0.55%
2014-11-14 0 1.810 1.810 1.820 1.790 1.850 10,936,000 19,875,040 1.8174 1.052 1.052 1.058 1.041 1.076 18,808,197 1.0567 -2.16%
2014-11-13 0 1.850 1.840 1.850 1.830 1.870 9,316,000 17,244,320 1.8510 1.076 1.070 1.076 1.064 1.087 16,022,053 1.0763 0.54%
2014-11-12 0 1.840 1.830 1.840 1.820 1.850 9,524,468 17,479,477 1.8352 1.070 1.064 1.070 1.058 1.076 16,380,585 1.0671 1.10%
2014-11-11 0 1.820 1.820 1.830 1.810 1.910 30,920,139 57,657,511 1.8647 1.058 1.058 1.064 1.052 1.111 53,177,769 1.0842 -1.09%
2014-11-10 0 1.840 1.830 1.840 1.760 1.860 35,980,000 65,334,378 1.8159 1.070 1.064 1.070 1.023 1.081 61,879,932 1.0558 5.75%
2014-11-07 0 1.740 1.730 1.740 1.720 1.800 14,864,000 26,055,222 1.7529 1.012 1.006 1.012 1.000 1.047 25,563,739 1.0192 -1.14%
2014-11-06 0 1.760 1.750 1.760 1.720 1.760 6,902,000 12,002,830 1.7390 1.023 1.018 1.023 1.000 1.023 11,870,353 1.0112 -0.56%
2014-11-05 0 1.770 1.760 1.770 1.750 1.800 10,456,782 18,437,696 1.7632 1.029 1.023 1.029 1.018 1.047 17,984,018 1.0252 -1.12%
2014-11-04 0 1.790 1.780 1.790 1.760 1.820 14,618,000 25,989,080 1.7779 1.041 1.035 1.041 1.023 1.058 25,140,657 1.0337 -0.56%
2014-11-03 0 1.800 1.790 1.810 1.760 1.840 23,038,000 41,506,280 1.8016 1.047 1.041 1.052 1.023 1.070 39,621,731 1.0476 2.86%
2014-10-31 0 1.750 1.740 1.750 1.720 1.770 16,325,631 28,545,737 1.7485 1.018 1.012 1.018 1.000 1.029 28,077,514 1.0167 1.16%
2014-10-30 0 1.730 1.720 1.730 1.700 1.790 26,769,000 46,527,120 1.7381 1.006 1.000 1.006 0.988 1.041 46,038,463 1.0106 -1.14%
2014-10-29 0 1.750 1.740 1.750 1.730 1.860 41,562,600 75,281,434 1.8113 1.018 1.012 1.018 1.006 1.081 71,481,125 1.0532 -1.13%
2014-10-28 0 1.770 1.770 1.780 1.740 1.810 34,157,573 60,699,155 1.7770 1.029 1.029 1.035 1.012 1.052 58,745,645 1.0333 3.51%
2014-10-27 0 1.710 1.710 1.720 1.690 1.780 22,576,000 38,944,510 1.7250 0.994 0.994 1.000 0.983 1.035 38,827,164 1.0030 -3.39%
2014-10-24 0 1.770 1.760 1.770 1.640 1.790 41,188,000 71,081,730 1.7258 1.029 1.023 1.029 0.954 1.041 70,836,872 1.0035 6.63%
2014-10-23 0 1.660 1.660 1.670 1.630 1.660 5,486,600 9,048,970 1.6493 0.965 0.965 0.971 0.948 0.965 9,436,088 0.9590 0.61%
2014-10-22 0 1.650 1.640 1.650 1.640 1.680 5,404,631 8,968,582 1.6594 0.959 0.954 0.959 0.954 0.977 9,295,114 0.9649 -0.60%
2014-10-21 0 1.660 1.660 1.670 1.650 1.700 8,592,000 14,421,300 1.6785 0.965 0.965 0.971 0.959 0.988 14,776,887 0.9759 -1.78%
2014-10-20 0 1.690 1.670 1.680 1.600 1.700 13,528,000 22,455,560 1.6599 0.983 0.971 0.977 0.930 0.988 23,266,029 0.9652 4.97%
2014-10-17 0 1.610 1.600 1.610 1.590 1.650 7,056,000 11,360,680 1.6101 0.936 0.930 0.936 0.925 0.959 12,135,209 0.9362 -1.23%
2014-10-16 0 1.630 1.620 1.640 1.610 1.660 10,344,000 16,891,260 1.6330 0.948 0.942 0.954 0.936 0.965 17,790,051 0.9495 -0.61%
2014-10-15 0 1.640 1.640 1.650 1.590 1.660 17,338,173 28,079,275 1.6195 0.954 0.954 0.959 0.925 0.965 29,818,926 0.9417 0.61%
2014-10-14 0 1.630 1.620 1.630 1.610 1.680 14,055,000 23,068,980 1.6413 0.948 0.942 0.948 0.936 0.977 24,172,386 0.9544 -2.98%
2014-10-13 0 1.680 1.660 1.670 1.610 1.690 17,176,000 28,255,820 1.6451 0.977 0.965 0.971 0.936 0.983 29,540,014 0.9565 0.60%
2014-10-10 0 1.670 1.670 1.690 1.640 1.710 27,261,468 45,679,172 1.6756 0.971 0.971 0.983 0.954 0.994 46,885,431 0.9743 -1.76%
2014-10-09 0 1.700 1.690 1.700 1.660 1.750 23,741,000 40,245,490 1.6952 0.988 0.983 0.988 0.965 1.018 40,830,780 0.9857 -0.58%
2014-10-08 0 1.710 1.710 1.720 1.610 1.770 49,537,131 85,321,657 1.7224 0.994 0.994 1.000 0.936 1.029 85,196,062 1.0015 4.27%
2014-10-07 0 1.640 1.630 1.640 1.580 1.670 31,050,000 50,677,750 1.6321 0.954 0.948 0.954 0.919 0.971 53,401,109 0.9490 1.23%
2014-10-06 0 1.620 1.620 1.630 1.430 1.650 44,274,000 69,817,100 1.5769 0.942 0.942 0.948 0.831 0.959 76,144,306 0.9169 13.29%
2014-10-03 0 1.430 1.430 1.440 1.390 1.460 14,399,400 20,487,438 1.4228 0.831 0.831 0.837 0.808 0.849 24,764,700 0.8273 -2.05%
2014-09-30 0 1.460 1.460 1.470 1.390 1.490 18,524,000 26,732,220 1.4431 0.849 0.849 0.855 0.808 0.866 31,858,362 0.8391 0.69%
2014-09-29 0 1.450 1.440 1.450 1.410 1.460 11,986,000 17,163,680 1.4320 0.843 0.837 0.843 0.820 0.849 20,614,032 0.8326 -2.03%
2014-09-26 0 1.480 1.480 1.490 1.460 1.490 4,628,376 6,864,355 1.4831 0.861 0.861 0.866 0.849 0.866 7,960,078 0.8623 -0.67%
2014-09-25 0 1.490 1.480 1.490 1.480 1.520 11,074,000 16,573,320 1.4966 0.866 0.861 0.866 0.861 0.884 19,045,536 0.8702 -0.67%
2014-09-24 0 1.500 1.490 1.500 1.490 1.510 7,518,000 11,293,160 1.5021 0.872 0.866 0.872 0.866 0.878 12,929,776 0.8734 -0.66%
2014-09-23 0 1.510 1.490 1.510 1.460 1.510 12,209,826 18,188,627 1.4897 0.878 0.866 0.878 0.849 0.878 20,998,977 0.8662 3.42%
2014-09-22 0 1.460 1.450 1.460 1.450 1.510 13,050,000 19,336,620 1.4817 0.849 0.843 0.849 0.843 0.878 22,443,944 0.8616 -1.35%
2014-09-19 0 1.480 1.480 1.490 1.460 1.500 5,494,900 8,147,787 1.4828 0.861 0.861 0.866 0.849 0.872 9,450,362 0.8622 1.37%
2014-09-18 0 1.460 1.450 1.470 1.450 1.480 6,068,000 8,893,000 1.4656 0.849 0.843 0.855 0.843 0.861 10,436,004 0.8521 -1.35%
2014-09-17 0 1.480 1.470 1.480 1.430 1.480 15,820,155 22,968,703 1.4519 0.861 0.855 0.861 0.831 0.861 27,208,175 0.8442 2.78%
2014-09-16 0 1.440 1.440 1.450 1.440 1.510 7,900,000 11,614,980 1.4703 0.837 0.837 0.843 0.837 0.878 13,586,756 0.8549 -3.36%
2014-09-15 0 1.490 1.480 1.490 1.460 1.500 9,498,000 14,011,630 1.4752 0.866 0.861 0.866 0.849 0.872 16,335,064 0.8578 0.68%
2014-09-12 0 1.480 1.480 1.500 1.460 1.530 15,710,000 23,368,920 1.4875 0.861 0.861 0.872 0.849 0.890 27,018,725 0.8649 -1.99%
2014-09-11 0 1.510 1.500 1.510 1.500 1.590 15,612,000 23,878,260 1.5295 0.878 0.872 0.878 0.872 0.925 26,850,181 0.8893 -0.66%
2014-09-10 0 1.520 1.520 1.530 1.510 1.560 14,524,000 22,090,980 1.5210 0.884 0.884 0.890 0.878 0.907 24,978,992 0.8844 -3.18%
2014-09-08 0 1.570 1.570 1.580 1.480 1.580 39,526,000 60,692,520 1.5355 0.913 0.913 0.919 0.861 0.919 67,978,494 0.8928 6.80%
2014-09-05 0 1.470 1.450 1.460 1.390 1.470 32,939,000 47,460,080 1.4408 0.855 0.843 0.849 0.808 0.855 56,649,891 0.8378 5.00%
2014-09-04 0 1.400 1.390 1.400 1.340 1.410 19,416,000 27,070,460 1.3942 0.814 0.808 0.814 0.779 0.820 33,392,462 0.8107 3.70%
2014-09-03 0 1.350 1.350 1.360 1.330 1.380 18,648,000 25,314,770 1.3575 0.785 0.785 0.791 0.773 0.802 32,071,623 0.7893 0.75%
2014-09-02 0 1.340 1.330 1.340 1.280 1.340 9,300,000 12,321,020 1.3248 0.779 0.773 0.779 0.744 0.779 15,994,535 0.7703 3.88%
2014-09-01 0 1.290 1.280 1.290 1.270 1.290 4,450,800 5,695,110 1.2796 0.750 0.744 0.750 0.738 0.750 7,654,675 0.7440 0.00%
2014-08-29 0 1.290 1.280 1.290 1.260 1.290 5,030,000 6,443,980 1.2811 0.750 0.744 0.750 0.733 0.750 8,650,808 0.7449 0.78%
2014-08-28 0 1.280 1.270 1.280 1.260 1.320 24,924,000 32,118,970 1.2887 0.744 0.738 0.744 0.733 0.768 42,865,354 0.7493 -4.48%
2014-08-27 0 1.340 1.340 1.350 1.340 1.370 7,944,000 10,712,560 1.3485 0.779 0.779 0.785 0.779 0.797 13,662,429 0.7841 -2.19%
2014-08-26 0 1.370 1.360 1.370 1.360 1.400 15,518,000 21,385,320 1.3781 0.797 0.791 0.797 0.791 0.814 26,688,516 0.8013 0.00%
2014-08-25 0 1.370 1.360 1.370 1.340 1.380 17,640,000 23,991,840 1.3601 0.797 0.791 0.797 0.779 0.802 30,338,021 0.7908 1.48%
2014-08-22 0 1.350 1.340 1.360 1.300 1.360 22,463,700 29,848,802 1.3288 0.785 0.779 0.791 0.756 0.791 38,634,026 0.7726 3.85%
2014-08-21 0 1.300 1.290 1.300 1.280 1.350 24,016,000 31,415,830 1.3081 0.756 0.750 0.756 0.744 0.785 41,303,737 0.7606 -3.70%
2014-08-20 0 1.350 1.340 1.350 1.330 1.360 18,806,000 25,335,020 1.3472 0.785 0.779 0.785 0.773 0.791 32,343,358 0.7833 1.50%
2014-08-19 0 1.330 1.330 1.340 1.310 1.360 13,008,000 17,308,740 1.3306 0.773 0.773 0.779 0.762 0.791 22,371,711 0.7737 -1.48%
2014-08-18 0 1.350 1.340 1.350 1.340 1.370 12,864,000 17,427,200 1.3547 0.785 0.779 0.785 0.779 0.797 22,124,054 0.7877 0.00%
2014-08-15 0 1.350 1.340 1.360 1.320 1.360 25,778,000 34,543,734 1.3400 0.785 0.779 0.791 0.768 0.791 44,334,099 0.7792 2.27%
2014-08-14 0 1.320 1.310 1.320 1.300 1.350 15,982,000 21,093,660 1.3198 0.768 0.762 0.768 0.756 0.785 27,486,523 0.7674 -1.49%
2014-08-13 0 1.340 1.330 1.340 1.290 1.350 28,436,000 37,607,700 1.3225 0.779 0.773 0.779 0.750 0.785 48,905,441 0.7690 3.08%
2014-08-12 0 1.300 1.290 1.300 1.270 1.310 14,772,000 19,135,880 1.2954 0.756 0.750 0.756 0.738 0.762 25,405,513 0.7532 1.56%
2014-08-11 0 1.280 1.270 1.280 1.270 1.280 5,184,000 6,619,440 1.2769 0.744 0.738 0.744 0.738 0.744 8,915,663 0.7425 1.59%
2014-08-08 0 1.260 1.260 1.270 1.240 1.270 5,104,000 6,407,028 1.2553 0.733 0.733 0.738 0.721 0.738 8,778,076 0.7299 0.80%
2014-08-07 0 1.250 1.250 1.260 1.250 1.280 6,349,000 8,007,940 1.2613 0.727 0.727 0.733 0.727 0.744 10,919,280 0.7334 -1.57%
2014-08-06 0 1.270 1.270 1.280 1.260 1.280 5,033,000 6,390,040 1.2696 0.738 0.738 0.744 0.733 0.744 8,655,967 0.7382 0.00%
2014-08-05 0 1.270 1.260 1.270 1.260 1.290 7,230,000 9,182,200 1.2700 0.738 0.733 0.738 0.733 0.750 12,434,461 0.7384 -1.55%
2014-08-04 0 1.290 1.280 1.290 1.250 1.290 7,212,000 9,181,680 1.2731 0.750 0.744 0.750 0.727 0.750 12,403,504 0.7402 2.38%
2014-08-01 0 1.260 1.260 1.270 1.250 1.270 5,432,000 6,842,860 1.2597 0.733 0.733 0.738 0.727 0.738 9,342,184 0.7325 -1.56%
2014-07-31 0 1.280 1.270 1.280 1.260 1.290 4,628,000 5,901,080 1.2751 0.744 0.738 0.744 0.733 0.750 7,959,431 0.7414 0.00%
2014-07-30 0 1.280 1.270 1.280 1.260 1.320 14,932,000 19,307,720 1.2930 0.744 0.738 0.744 0.733 0.768 25,680,688 0.7518 -0.78%
2014-07-29 0 1.290 1.290 1.300 1.290 1.310 10,076,000 13,100,080 1.3001 0.750 0.750 0.756 0.750 0.762 17,329,133 0.7560 -1.53%
2014-07-28 0 1.310 1.300 1.310 1.280 1.320 16,290,000 21,189,220 1.3008 0.762 0.756 0.762 0.744 0.768 28,016,234 0.7563 1.55%
2014-07-25 0 1.290 1.280 1.290 1.260 1.290 5,736,000 7,351,300 1.2816 0.750 0.744 0.750 0.733 0.750 9,865,016 0.7452 1.57%
2014-07-24 0 1.270 1.270 1.280 1.250 1.300 10,160,000 12,922,640 1.2719 0.738 0.738 0.744 0.727 0.756 17,473,600 0.7396 -0.78%
2014-07-23 0 1.280 1.280 1.290 1.260 1.300 7,574,000 9,678,820 1.2779 0.744 0.744 0.750 0.733 0.756 13,026,087 0.7430 0.79%
2014-07-22 0 1.270 1.260 1.270 1.240 1.270 3,449,514 4,325,271 1.2539 0.738 0.733 0.738 0.721 0.738 5,932,621 0.7291 2.42%
2014-07-21 0 1.240 1.230 1.240 1.230 1.260 4,042,000 5,014,040 1.2405 0.721 0.715 0.721 0.715 0.733 6,951,603 0.7213 -0.80%
2014-07-18 0 1.250 1.240 1.250 1.230 1.250 4,660,000 5,788,140 1.2421 0.727 0.721 0.727 0.715 0.727 8,014,466 0.7222 -0.79%
2014-07-17 0 1.260 1.250 1.260 1.250 1.270 2,896,000 3,648,740 1.2599 0.733 0.727 0.733 0.727 0.738 4,980,664 0.7326 0.00%
2014-07-16 0 1.260 1.250 1.260 1.240 1.280 5,948,000 7,475,800 1.2569 0.733 0.727 0.733 0.721 0.744 10,229,623 0.7308 0.80%
2014-07-15 0 1.250 1.240 1.250 1.220 1.250 7,262,631 8,989,517 1.2378 0.727 0.721 0.727 0.709 0.727 12,490,581 0.7197 3.31%
2014-07-14 0 1.210 1.220 1.230 1.210 1.240 3,540,000 4,326,960 1.2223 0.704 0.709 0.715 0.704 0.721 6,088,242 0.7107 0.00%
2014-07-11 0 1.210 1.210 1.220 1.210 1.230 3,234,000 3,939,100 1.2180 0.704 0.704 0.709 0.704 0.715 5,561,971 0.7082 -1.63%
2014-07-10 0 1.230 1.230 1.240 1.230 1.240 948,000 1,172,520 1.2368 0.715 0.715 0.721 0.715 0.721 1,630,411 0.7192 -0.81%
2014-07-09 0 1.240 1.230 1.240 1.220 1.250 2,326,000 2,869,540 1.2337 0.721 0.715 0.721 0.709 0.727 4,000,354 0.7173 -0.80%
2014-07-08 0 1.250 1.240 1.250 1.230 1.260 2,496,000 3,102,540 1.2430 0.727 0.721 0.727 0.715 0.733 4,292,727 0.7227 0.00%
2014-07-07 0 1.250 1.250 1.260 1.250 1.270 4,252,000 5,358,140 1.2601 0.727 0.727 0.733 0.727 0.738 7,312,770 0.7327 -0.79%
2014-07-04 0 1.260 1.250 1.260 1.250 1.290 6,324,000 8,016,880 1.2677 0.733 0.727 0.733 0.727 0.750 10,876,284 0.7371 -0.79%
2014-07-03 0 1.270 1.260 1.270 1.250 1.300 18,234,000 23,352,880 1.2807 0.738 0.733 0.738 0.727 0.756 31,359,608 0.7447 1.60%
2014-07-02 0 1.250 1.240 1.250 1.220 1.250 3,950,000 4,875,660 1.2343 0.727 0.721 0.727 0.709 0.727 6,793,378 0.7177 2.46%
2014-06-30 0 1.220 1.210 1.220 1.200 1.230 1,750,000 2,123,480 1.2134 0.709 0.704 0.709 0.698 0.715 3,009,724 0.7055 0.00%
2014-06-27 0 1.220 1.210 1.220 1.200 1.230 1,452,000 1,758,040 1.2108 0.709 0.704 0.709 0.698 0.715 2,497,211 0.7040 0.00%
2014-06-26 0 1.220 1.200 1.220 1.200 1.220 976,000 1,180,400 1.2094 0.709 0.698 0.709 0.698 0.709 1,678,566 0.7032 1.67%
2014-06-25 0 1.200 1.190 1.210 1.190 1.210 2,516,000 3,022,320 1.2012 0.698 0.692 0.704 0.692 0.704 4,327,124 0.6985 0.00%
2014-06-24 0 1.200 1.200 1.210 1.200 1.210 1,451,000 1,744,650 1.2024 0.698 0.698 0.704 0.698 0.704 2,495,491 0.6991 0.84%
2014-06-23 0 1.190 1.190 1.210 1.180 1.220 4,864,000 5,864,860 1.2058 0.692 0.692 0.704 0.686 0.709 8,365,314 0.7011 0.00%
2014-06-20 0 1.190 1.190 1.210 1.180 1.210 5,378,000 6,448,680 1.1991 0.692 0.692 0.704 0.686 0.704 9,249,313 0.6972 0.00%
2014-06-19 0 1.190 1.190 1.200 1.180 1.220 4,082,000 4,857,674 1.1900 0.692 0.692 0.698 0.686 0.709 7,020,397 0.6919 -1.65%
2014-06-18 0 1.210 1.200 1.220 1.200 1.240 3,894,000 4,734,760 1.2159 0.704 0.698 0.709 0.698 0.721 6,697,067 0.7070 -2.42%
2014-06-17 0 1.240 1.230 1.240 1.230 1.250 1,800,000 2,223,680 1.2354 0.721 0.715 0.721 0.715 0.727 3,095,716 0.7183 -0.80%
2014-06-16 0 1.250 1.240 1.250 1.230 1.250 3,056,525 3,796,010 1.2419 0.727 0.721 0.727 0.715 0.727 5,256,742 0.7221 0.81%
2014-06-13 0 1.240 1.230 1.240 1.220 1.250 5,030,000 6,237,860 1.2401 0.721 0.715 0.721 0.709 0.727 8,650,808 0.7211 1.64%
2014-06-12 0 1.220 1.220 1.230 1.220 1.240 3,056,000 3,756,820 1.2293 0.709 0.709 0.715 0.709 0.721 5,255,839 0.7148 -0.81%
2014-06-11 0 1.230 1.220 1.230 1.220 1.240 4,198,000 5,156,442 1.2283 0.715 0.709 0.715 0.709 0.721 7,219,899 0.7142 -0.81%
2014-06-10 0 1.240 1.230 1.240 1.230 1.250 2,752,000 3,409,500 1.2389 0.721 0.715 0.721 0.715 0.727 4,733,007 0.7204 0.00%
2014-06-09 0 1.240 1.230 1.240 1.220 1.240 3,784,000 4,658,120 1.2310 0.721 0.715 0.721 0.709 0.721 6,507,884 0.7158 1.03%
2014-06-06 0 1.280 1.270 1.290 1.270 1.310 4,060,000 5,205,120 1.2820 0.714 0.708 0.719 0.708 0.730 7,281,797 0.7148 -2.29%
2014-06-05 0 1.310 1.290 1.310 1.230 1.310 10,234,000 13,079,320 1.2780 0.730 0.719 0.730 0.686 0.730 18,355,150 0.7126 4.80%
2014-06-04 0 1.250 1.240 1.250 1.230 1.250 2,052,000 2,538,160 1.2369 0.697 0.691 0.697 0.686 0.697 3,680,356 0.6897 0.00%
2014-06-03 0 1.250 1.240 1.250 1.220 1.250 3,284,000 4,075,340 1.2410 0.697 0.691 0.697 0.680 0.697 5,890,005 0.6919 3.31%
2014-05-30 0 1.210 1.210 1.220 1.210 1.230 2,642,000 3,232,360 1.2235 0.675 0.675 0.680 0.675 0.686 4,738,549 0.6821 -0.82%
2014-05-29 0 1.220 1.220 1.230 1.220 1.240 2,362,000 2,906,640 1.2306 0.680 0.680 0.686 0.680 0.691 4,236,356 0.6861 -0.81%
2014-05-28 0 1.230 1.230 1.240 1.230 1.250 2,832,000 3,516,754 1.2418 0.686 0.686 0.691 0.686 0.697 5,079,322 0.6924 -0.81%
2014-05-27 0 1.240 1.230 1.240 1.230 1.250 1,397,000 1,733,240 1.2407 0.691 0.686 0.691 0.686 0.697 2,505,584 0.6918 -0.80%
2014-05-26 0 1.250 1.240 1.260 1.240 1.260 708,000 884,760 1.2497 0.697 0.691 0.703 0.691 0.703 1,269,831 0.6968 1.63%
2014-05-23 0 1.230 1.230 1.240 1.230 1.260 2,262,000 2,811,100 1.2427 0.686 0.686 0.691 0.686 0.703 4,057,001 0.6929 -1.60%
2014-05-22 0 1.250 1.240 1.250 1.230 1.260 2,340,000 2,919,260 1.2475 0.697 0.691 0.697 0.686 0.703 4,196,898 0.6956 0.81%
2014-05-21 0 1.240 1.220 1.230 1.220 1.250 1,368,000 1,686,580 1.2329 0.691 0.680 0.686 0.680 0.697 2,453,571 0.6874 0.81%
2014-05-20 0 1.230 1.220 1.230 1.220 1.240 912,000 1,119,200 1.2272 0.686 0.680 0.686 0.680 0.691 1,635,714 0.6842 0.00%
2014-05-19 0 1.230 1.220 1.230 1.220 1.230 916,000 1,121,940 1.2248 0.686 0.680 0.686 0.680 0.686 1,642,888 0.6829 0.00%
2014-05-16 0 1.230 1.230 1.240 1.220 1.240 1,026,000 1,261,580 1.2296 0.686 0.686 0.691 0.680 0.691 1,840,178 0.6856 -0.81%
2014-05-15 0 1.240 1.230 1.250 1.220 1.280 3,568,000 4,433,900 1.2427 0.691 0.686 0.697 0.680 0.714 6,399,372 0.6929 1.64%
2014-05-14 0 1.220 1.220 1.230 1.200 1.240 2,036,000 2,503,740 1.2297 0.680 0.680 0.686 0.669 0.691 3,651,660 0.6856 1.67%
2014-05-13 0 1.200 1.200 1.220 1.200 1.220 1,990,000 2,408,820 1.2105 0.669 0.669 0.680 0.669 0.680 3,569,157 0.6749 -0.83%
2014-05-12 0 1.210 1.210 1.220 1.180 1.220 4,612,000 5,541,340 1.2015 0.675 0.675 0.680 0.658 0.680 8,271,834 0.6699 3.42%
2014-05-09 0 1.170 1.170 1.180 1.170 1.190 2,306,883 2,718,486 1.1784 0.652 0.652 0.658 0.652 0.663 4,137,501 0.6570 -0.85%
2014-05-08 0 1.180 1.170 1.180 1.160 1.210 3,296,000 3,903,200 1.1842 0.658 0.652 0.658 0.647 0.675 5,911,528 0.6603 -0.84%
2014-05-07 0 1.190 1.190 1.200 1.180 1.230 3,192,000 3,838,580 1.2026 0.663 0.663 0.669 0.658 0.686 5,724,999 0.6705 -2.46%
2014-05-05 0 1.220 1.210 1.220 1.210 1.240 2,046,000 2,504,880 1.2243 0.680 0.675 0.680 0.675 0.691 3,669,595 0.6826 -0.81%
2014-05-02 0 1.230 1.220 1.230 1.210 1.230 1,018,000 1,243,000 1.2210 0.686 0.680 0.686 0.675 0.686 1,825,830 0.6808 1.65%
2014-04-30 0 1.210 1.200 1.210 1.200 1.250 1,918,000 2,336,316 1.2181 0.675 0.669 0.675 0.669 0.697 3,440,021 0.6792 -1.63%
2014-04-29 0 1.230 1.230 1.240 1.210 1.250 3,334,000 4,064,980 1.2193 0.686 0.686 0.691 0.675 0.697 5,979,682 0.6798 -0.81%
2014-04-28 0 1.240 1.230 1.250 1.230 1.280 3,718,000 4,690,280 1.2615 0.691 0.686 0.697 0.686 0.714 6,668,404 0.7034 -0.80%
2014-04-25 0 1.250 1.250 1.270 1.250 1.280 1,960,000 2,463,540 1.2569 0.697 0.697 0.708 0.697 0.714 3,515,350 0.7008 -2.34%
2014-04-24 0 1.280 1.270 1.290 1.270 1.290 2,218,000 2,833,140 1.2773 0.714 0.708 0.719 0.708 0.719 3,978,085 0.7122 0.79%
2014-04-23 0 1.270 1.250 1.270 1.250 1.280 2,460,000 3,108,600 1.2637 0.708 0.697 0.708 0.697 0.714 4,412,123 0.7046 0.00%
2014-04-22 0 1.270 1.270 1.280 1.270 1.300 2,538,601 3,241,785 1.2770 0.708 0.708 0.714 0.708 0.725 4,553,098 0.7120 -2.31%
2014-04-17 0 1.300 1.290 1.300 1.270 1.300 4,886,000 6,269,540 1.2832 0.725 0.719 0.725 0.708 0.725 8,763,266 0.7154 0.00%
2014-04-16 0 1.300 1.300 1.310 1.280 1.310 5,046,000 6,578,640 1.3037 0.725 0.725 0.730 0.714 0.730 9,050,233 0.7269 0.78%
2014-04-15 0 1.290 1.290 1.300 1.280 1.310 4,372,000 5,673,520 1.2977 0.719 0.719 0.725 0.714 0.730 7,841,383 0.7235 -1.53%
2014-04-14 0 1.310 1.300 1.310 1.280 1.320 3,300,000 4,289,160 1.2997 0.730 0.725 0.730 0.714 0.736 5,918,702 0.7247 0.77%
2014-04-11 0 1.300 1.300 1.310 1.290 1.330 4,946,000 6,476,900 1.3095 0.725 0.725 0.730 0.719 0.742 8,870,879 0.7301 -2.26%
2014-04-10 0 1.330 1.320 1.330 1.260 1.350 11,872,000 15,527,070 1.3079 0.742 0.736 0.742 0.703 0.753 21,292,978 0.7292 3.10%
2014-04-09 0 1.290 1.280 1.290 1.270 1.300 2,766,000 3,546,100 1.2820 0.719 0.714 0.719 0.708 0.725 4,960,948 0.7148 0.00%
2014-04-08 0 1.290 1.280 1.300 1.270 1.300 5,422,000 6,981,280 1.2876 0.719 0.714 0.725 0.708 0.725 9,724,606 0.7179 1.57%
2014-04-07 0 1.270 1.270 1.280 1.270 1.310 1,418,000 1,814,160 1.2794 0.708 0.708 0.714 0.708 0.730 2,543,248 0.7133 -1.55%
2014-04-04 0 1.290 1.280 1.290 1.270 1.310 4,975,899 6,406,812 1.2876 0.719 0.714 0.719 0.708 0.730 8,924,504 0.7179 -1.53%
2014-04-03 0 1.310 1.310 1.320 1.300 1.340 11,388,000 15,027,320 1.3196 0.730 0.730 0.736 0.725 0.747 20,424,902 0.7357 0.00%
2014-04-02 0 1.310 1.300 1.310 1.270 1.320 11,346,000 14,722,664 1.2976 0.730 0.725 0.730 0.708 0.736 20,349,573 0.7235 3.97%
2014-04-01 0 1.260 1.250 1.270 1.240 1.270 4,126,000 5,209,116 1.2625 0.703 0.697 0.708 0.691 0.708 7,400,171 0.7039 0.80%
2014-03-31 0 1.250 1.240 1.260 1.230 1.270 4,327,156 5,378,987 1.2431 0.697 0.691 0.703 0.686 0.708 7,760,953 0.6931 0.81%
2014-03-28 0 1.240 1.230 1.240 1.210 1.250 1,902,000 2,337,600 1.2290 0.691 0.686 0.691 0.675 0.697 3,411,325 0.6852 0.00%
2014-03-27 0 1.240 1.230 1.240 1.200 1.270 6,728,000 8,302,260 1.2340 0.691 0.686 0.691 0.669 0.708 12,066,978 0.6880 -0.80%
2014-03-26 0 1.250 1.240 1.250 1.220 1.260 4,562,000 5,664,380 1.2416 0.697 0.691 0.697 0.680 0.703 8,182,157 0.6923 1.63%
2014-03-25 0 1.230 1.220 1.230 1.220 1.260 5,034,000 6,210,220 1.2337 0.686 0.680 0.686 0.680 0.703 9,028,711 0.6878 -1.60%
2014-03-24 0 1.250 1.240 1.250 1.200 1.250 8,369,893 10,286,191 1.2290 0.697 0.691 0.697 0.669 0.697 15,011,788 0.6852 4.17%
2014-03-21 0 1.200 1.200 1.210 1.160 1.240 21,836,000 26,323,780 1.2055 0.669 0.669 0.675 0.647 0.691 39,163,871 0.6721 5.26%
2014-03-20 0 1.140 1.130 1.140 1.130 1.170 3,220,000 3,692,370 1.1467 0.636 0.630 0.636 0.630 0.652 5,775,218 0.6393 -1.72%
2014-03-19 0 1.160 1.150 1.170 1.150 1.190 2,906,000 3,372,630 1.1606 0.647 0.641 0.652 0.641 0.663 5,212,045 0.6471 0.00%
2014-03-18 0 1.160 1.160 1.170 1.160 1.190 2,888,000 3,407,240 1.1798 0.647 0.647 0.652 0.647 0.663 5,179,761 0.6578 -0.85%
2014-03-17 0 1.170 1.170 1.180 1.130 1.180 2,574,000 2,997,480 1.1645 0.652 0.652 0.658 0.630 0.658 4,616,587 0.6493 0.86%
2014-03-14 0 1.160 1.150 1.170 1.120 1.170 5,428,000 6,188,310 1.1401 0.647 0.641 0.652 0.624 0.652 9,735,368 0.6357 0.87%
2014-03-13 0 1.150 1.140 1.150 1.120 1.200 4,700,000 5,403,600 1.1497 0.641 0.636 0.641 0.624 0.669 8,429,666 0.6410 -2.54%
2014-03-12 0 1.180 1.180 1.190 1.160 1.230 4,740,000 5,598,260 1.1811 0.658 0.658 0.663 0.647 0.686 8,501,408 0.6585 -3.28%
2014-03-11 0 1.220 1.210 1.220 1.200 1.230 2,338,000 2,838,680 1.2141 0.680 0.675 0.680 0.669 0.686 4,193,311 0.6770 0.83%
2014-03-10 0 1.210 1.200 1.210 1.190 1.220 5,164,000 6,216,364 1.2038 0.675 0.669 0.675 0.663 0.680 9,261,872 0.6712 -1.63%
2014-03-07 0 1.230 1.220 1.230 1.210 1.240 5,078,000 6,216,040 1.2241 0.686 0.680 0.686 0.675 0.691 9,107,627 0.6825 0.82%
2014-03-06 0 1.220 1.210 1.220 1.210 1.250 4,914,631 6,023,310 1.2256 0.680 0.675 0.680 0.675 0.697 8,814,617 0.6833 0.83%
2014-03-05 0 1.210 1.210 1.220 1.190 1.240 4,118,000 4,974,760 1.2081 0.675 0.675 0.680 0.663 0.691 7,385,822 0.6736 -1.63%
2014-03-04 0 1.230 1.230 1.240 1.170 1.240 4,402,000 5,352,400 1.2159 0.686 0.686 0.691 0.652 0.691 7,895,190 0.6779 3.36%
2014-03-03 0 1.190 1.190 1.200 1.190 1.220 3,294,000 3,953,726 1.2003 0.663 0.663 0.669 0.663 0.680 5,907,941 0.6692 -1.65%
2014-02-28 0 1.210 1.210 1.240 1.210 1.240 2,786,000 3,416,060 1.2262 0.675 0.675 0.691 0.675 0.691 4,996,819 0.6836 -0.82%
2014-02-27 0 1.220 1.220 1.230 1.210 1.230 1,892,000 2,307,840 1.2198 0.680 0.680 0.686 0.675 0.686 3,393,389 0.6801 0.00%
2014-02-26 0 1.220 1.210 1.220 1.200 1.230 1,236,000 1,500,720 1.2142 0.680 0.675 0.680 0.669 0.686 2,216,823 0.6770 0.83%
2014-02-25 0 1.210 1.210 1.220 1.200 1.240 3,630,000 4,428,040 1.2198 0.675 0.675 0.680 0.669 0.691 6,510,572 0.6801 0.00%
2014-02-24 0 1.210 1.210 1.230 1.210 1.240 3,060,000 3,726,060 1.2177 0.675 0.675 0.686 0.675 0.691 5,488,251 0.6789 -1.63%
2014-02-21 0 1.230 1.220 1.230 1.220 1.260 5,359,000 6,663,940 1.2435 0.686 0.680 0.686 0.680 0.703 9,611,613 0.6933 0.00%
2014-02-20 0 1.230 1.220 1.230 1.210 1.250 3,316,000 4,045,504 1.2200 0.686 0.680 0.686 0.675 0.697 5,947,399 0.6802 -0.81%
2014-02-19 0 1.240 1.230 1.250 1.230 1.250 2,132,000 2,646,910 1.2415 0.691 0.686 0.697 0.686 0.697 3,823,840 0.6922 0.00%
2014-02-18 0 1.240 1.240 1.250 1.180 1.250 8,422,000 10,353,290 1.2293 0.691 0.691 0.697 0.658 0.697 15,105,245 0.6854 3.33%
2014-02-17 0 1.200 1.190 1.200 1.170 1.230 9,878,000 11,864,240 1.2011 0.669 0.663 0.669 0.652 0.686 17,716,648 0.6697 -0.83%
2014-02-14 0 1.210 1.200 1.210 1.190 1.240 6,506,000 7,859,080 1.2080 0.675 0.669 0.675 0.663 0.691 11,668,810 0.6735 0.00%
2014-02-13 0 1.210 1.210 1.220 1.210 1.250 3,724,000 4,538,340 1.2187 0.675 0.675 0.680 0.675 0.697 6,679,165 0.6795 -3.20%
2014-02-12 0 1.250 1.250 1.260 1.180 1.260 12,308,000 15,236,130 1.2379 0.697 0.697 0.703 0.658 0.703 22,074,964 0.6902 5.04%
2014-02-11 0 1.190 1.180 1.190 1.160 1.200 4,292,000 5,044,500 1.1753 0.663 0.658 0.663 0.647 0.669 7,697,899 0.6553 1.71%
2014-02-10 0 1.170 1.170 1.180 1.150 1.190 4,065,000 4,774,520 1.1745 0.652 0.652 0.658 0.641 0.663 7,290,765 0.6549 1.74%
2014-02-07 0 1.150 1.140 1.150 1.120 1.150 4,314,573 4,895,824 1.1347 0.641 0.636 0.641 0.624 0.641 7,738,385 0.6327 3.60%
2014-02-06 0 1.110 1.100 1.110 1.090 1.110 1,618,000 1,781,660 1.1011 0.619 0.613 0.619 0.608 0.619 2,901,957 0.6140 1.83%
2014-02-05 0 1.090 1.080 1.090 1.070 1.150 5,148,000 5,666,698 1.1008 0.608 0.602 0.608 0.597 0.641 9,233,175 0.6137 0.00%
2014-02-04 0 1.090 1.090 1.110 1.080 1.110 4,310,000 4,722,580 1.0957 0.608 0.608 0.619 0.602 0.619 7,730,183 0.6109 -2.68%
2014-01-30 0 1.120 1.100 1.120 1.100 1.120 1,126,000 1,252,140 1.1120 0.624 0.613 0.624 0.613 0.624 2,019,533 0.6200 0.00%
2014-01-29 0 1.120 1.110 1.130 1.110 1.140 1,402,000 1,572,780 1.1218 0.624 0.619 0.630 0.619 0.636 2,514,552 0.6255 0.00%
2014-01-28 0 1.120 1.110 1.120 1.080 1.130 5,285,693 5,824,784 1.1020 0.624 0.619 0.624 0.602 0.630 9,480,134 0.6144 1.82%
2014-01-27 0 1.100 1.090 1.100 1.080 1.120 9,496,200 10,367,370 1.0917 0.613 0.608 0.613 0.602 0.624 17,031,872 0.6087 -3.51%
2014-01-24 0 1.140 1.130 1.140 1.130 1.170 8,208,000 9,372,818 1.1419 0.636 0.630 0.636 0.630 0.652 14,721,426 0.6367 -2.56%
2014-01-23 0 1.170 1.160 1.170 1.150 1.200 5,486,000 6,401,590 1.1669 0.652 0.647 0.652 0.641 0.669 9,839,393 0.6506 -1.68%
2014-01-22 0 1.190 1.180 1.190 1.170 1.200 6,540,000 7,751,622 1.1853 0.663 0.658 0.663 0.652 0.669 11,729,791 0.6608 0.85%
2014-01-21 0 1.180 1.180 1.190 1.180 1.210 1,528,000 1,823,900 1.1937 0.658 0.658 0.663 0.658 0.675 2,740,538 0.6655 -0.84%
2014-01-20 0 1.190 1.200 1.210 1.190 1.220 2,895,000 3,489,038 1.2052 0.663 0.669 0.675 0.663 0.680 5,192,316 0.6720 -0.83%
2014-01-17 0 1.200 1.200 1.210 1.190 1.210 3,318,000 4,000,420 1.2057 0.669 0.669 0.675 0.663 0.675 5,950,986 0.6722 0.00%
2014-01-16 0 1.200 1.200 1.210 1.180 1.240 4,356,000 5,251,040 1.2055 0.669 0.669 0.675 0.658 0.691 7,812,686 0.6721 0.00%
2014-01-15 0 1.200 1.190 1.200 1.190 1.200 2,318,000 2,770,240 1.1951 0.669 0.663 0.669 0.663 0.669 4,157,440 0.6663 0.00%
2014-01-14 0 1.200 1.190 1.210 1.190 1.220 3,490,000 4,192,980 1.2014 0.669 0.663 0.675 0.663 0.680 6,259,476 0.6699 -1.64%
2014-01-13 0 1.220 1.220 1.230 1.210 1.230 1,920,000 2,337,380 1.2174 0.680 0.680 0.686 0.675 0.686 3,443,608 0.6788 0.83%
2014-01-10 0 1.210 1.200 1.210 1.190 1.220 4,522,000 5,418,300 1.1982 0.675 0.669 0.675 0.663 0.680 8,110,415 0.6681 0.83%
2014-01-09 0 1.200 1.200 1.210 1.200 1.240 8,748,000 10,689,548 1.2219 0.669 0.669 0.675 0.669 0.691 15,689,941 0.6813 -3.23%
2014-01-08 0 1.240 1.230 1.250 1.230 1.260 4,774,000 5,929,000 1.2419 0.691 0.686 0.697 0.686 0.703 8,562,389 0.6924 0.00%
2014-01-07 0 1.240 1.230 1.240 1.230 1.260 3,141,400 3,903,696 1.2427 0.691 0.686 0.691 0.686 0.703 5,634,245 0.6929 0.00%
2014-01-06 0 1.240 1.240 1.250 1.230 1.270 7,014,000 8,709,260 1.2417 0.691 0.691 0.697 0.686 0.708 12,579,932 0.6923 -2.36%
2014-01-03 0 1.270 1.260 1.270 1.240 1.300 17,786,000 22,508,316 1.2655 0.708 0.703 0.708 0.691 0.725 31,900,009 0.7056 -3.05%
2014-01-02 0 1.310 1.300 1.310 1.290 1.340 7,784,000 10,193,070 1.3095 0.730 0.725 0.730 0.719 0.747 13,960,962 0.7301 -1.50%
2013-12-31 0 1.330 1.320 1.330 1.320 1.340 2,214,000 2,942,196 1.3289 0.742 0.736 0.742 0.736 0.747 3,970,911 0.7409 0.76%
2013-12-30 0 1.320 1.310 1.320 1.300 1.350 9,286,000 12,226,280 1.3166 0.736 0.730 0.736 0.725 0.753 16,654,868 0.7341 -0.75%
2013-12-27 0 1.330 1.320 1.330 1.280 1.360 15,256,000 20,169,740 1.3221 0.742 0.736 0.742 0.714 0.758 27,362,338 0.7371 3.10%
2013-12-24 0 1.290 1.280 1.290 1.240 1.290 4,053,064 5,162,244 1.2737 0.719 0.714 0.719 0.691 0.719 7,269,357 0.7101 2.38%
2013-12-23 0 1.260 1.250 1.260 1.240 1.280 6,336,000 7,969,144 1.2578 0.703 0.697 0.703 0.691 0.714 11,363,908 0.7013 -1.56%
2013-12-20 0 1.280 1.270 1.280 1.260 1.310 6,910,000 8,863,030 1.2826 0.714 0.708 0.714 0.703 0.730 12,393,403 0.7151 -3.03%
2013-12-19 0 1.320 1.300 1.320 1.300 1.360 21,342,000 28,482,200 1.3346 0.736 0.725 0.736 0.725 0.758 38,277,859 0.7441 1.54%
2013-12-18 0 1.300 1.290 1.310 1.270 1.310 4,466,000 5,766,760 1.2913 0.725 0.719 0.730 0.708 0.730 8,009,976 0.7199 1.56%
2013-12-17 0 1.280 1.280 1.290 1.280 1.300 2,918,000 3,743,936 1.2830 0.714 0.714 0.719 0.714 0.725 5,233,567 0.7154 -0.78%
2013-12-16 0 1.290 1.290 1.300 1.280 1.310 6,586,000 8,477,790 1.2872 0.719 0.719 0.725 0.714 0.730 11,812,294 0.7177 -2.27%
2013-12-13 0 1.320 1.310 1.320 1.270 1.320 5,686,000 7,366,740 1.2956 0.736 0.730 0.736 0.708 0.736 10,198,103 0.7224 3.94%
2013-12-12 0 1.270 1.260 1.270 1.240 1.290 10,068,000 12,704,540 1.2619 0.708 0.703 0.708 0.691 0.719 18,057,421 0.7036 -1.55%
2013-12-11 0 1.290 1.280 1.290 1.270 1.340 12,970,000 16,880,144 1.3015 0.719 0.714 0.719 0.708 0.747 23,262,292 0.7256 -4.44%
2013-12-10 0 1.350 1.330 1.350 1.320 1.370 5,420,000 7,240,770 1.3359 0.753 0.742 0.753 0.736 0.764 9,721,019 0.7449 -0.74%
2013-12-09 0 1.360 1.350 1.360 1.350 1.380 4,472,000 6,081,340 1.3599 0.758 0.753 0.758 0.753 0.769 8,020,738 0.7582 -0.73%
2013-12-06 0 1.370 1.360 1.370 1.350 1.380 5,762,000 7,847,300 1.3619 0.764 0.758 0.764 0.753 0.769 10,334,412 0.7593 0.00%
2013-12-05 0 1.370 1.370 1.380 1.360 1.390 9,382,000 12,910,960 1.3761 0.764 0.764 0.769 0.758 0.775 16,827,049 0.7673 -2.14%
2013-12-04 0 1.400 1.380 1.390 1.370 1.400 12,356,000 17,185,620 1.3909 0.781 0.769 0.775 0.764 0.781 22,161,055 0.7755 1.45%
2013-12-03 0 1.380 1.380 1.390 1.380 1.410 7,026,000 9,786,060 1.3928 0.769 0.769 0.775 0.769 0.786 12,601,454 0.7766 -0.72%
2013-12-02 0 1.390 1.390 1.400 1.370 1.410 6,092,000 8,466,720 1.3898 0.775 0.775 0.781 0.764 0.786 10,926,282 0.7749 0.00%
2013-11-29 0 1.390 1.380 1.400 1.380 1.410 5,074,000 7,046,592 1.3888 0.775 0.769 0.781 0.769 0.786 9,100,452 0.7743 -0.71%
2013-11-28 0 1.400 1.390 1.410 1.390 1.460 9,877,000 13,958,320 1.4132 0.781 0.775 0.786 0.775 0.814 17,714,854 0.7879 -2.10%
2013-11-27 0 1.430 1.430 1.440 1.410 1.440 4,134,000 5,900,680 1.4274 0.797 0.797 0.803 0.786 0.803 7,414,519 0.7958 0.00%
2013-11-26 0 1.430 1.420 1.440 1.410 1.470 10,167,799 14,525,028 1.4285 0.797 0.792 0.803 0.786 0.820 18,236,415 0.7965 -1.38%
2013-11-25 0 1.450 1.440 1.450 1.430 1.490 12,554,000 18,413,560 1.4667 0.808 0.803 0.808 0.797 0.831 22,516,177 0.8178 1.40%
2013-11-22 0 1.430 1.420 1.430 1.410 1.460 7,686,000 10,997,200 1.4308 0.797 0.792 0.797 0.786 0.814 13,785,195 0.7978 0.00%
2013-11-21 0 1.430 1.430 1.440 1.390 1.480 39,760,000 57,467,220 1.4454 0.797 0.797 0.803 0.775 0.825 71,311,389 0.8059 2.14%
2013-11-20 0 1.400 1.390 1.410 1.390 1.460 28,054,000 39,556,420 1.4100 0.781 0.775 0.786 0.775 0.814 50,316,140 0.7862 -2.78%
2013-11-19 0 1.440 1.430 1.440 1.390 1.490 29,072,000 41,919,040 1.4419 0.803 0.797 0.803 0.775 0.831 52,141,970 0.8039 2.86%
2013-11-18 0 1.400 1.390 1.400 1.350 1.400 14,560,000 20,132,220 1.3827 0.781 0.775 0.781 0.753 0.781 26,114,030 0.7709 4.48%
2013-11-15 0 1.340 1.340 1.350 1.340 1.350 3,111,000 4,188,140 1.3462 0.747 0.747 0.753 0.747 0.753 5,579,722 0.7506 0.00%
2013-11-14 0 1.340 1.330 1.340 1.320 1.340 2,156,000 2,867,200 1.3299 0.747 0.742 0.747 0.736 0.747 3,866,885 0.7415 1.52%
2013-11-13 0 1.320 1.320 1.330 1.320 1.350 3,564,000 4,738,040 1.3294 0.736 0.736 0.742 0.736 0.753 6,392,198 0.7412 -3.65%
2013-11-12 0 1.370 1.360 1.370 1.330 1.370 4,136,000 5,622,700 1.3595 0.764 0.758 0.764 0.742 0.764 7,418,106 0.7580 0.74%
2013-11-11 0 1.360 1.350 1.360 1.330 1.360 2,266,000 3,046,940 1.3446 0.758 0.753 0.758 0.742 0.758 4,064,175 0.7497 0.74%
2013-11-08 0 1.350 1.340 1.350 1.330 1.380 6,694,500 9,081,600 1.3566 0.753 0.747 0.753 0.742 0.769 12,006,894 0.7564 -2.17%
2013-11-07 0 1.380 1.360 1.380 1.360 1.390 6,938,000 9,550,140 1.3765 0.769 0.758 0.769 0.758 0.775 12,443,622 0.7675 0.00%
2013-11-06 0 1.380 1.370 1.380 1.320 1.410 14,698,000 20,201,292 1.3744 0.769 0.764 0.769 0.736 0.786 26,361,539 0.7663 3.76%
2013-11-05 0 1.330 1.320 1.330 1.310 1.350 8,686,000 11,491,604 1.3230 0.742 0.736 0.742 0.730 0.753 15,578,741 0.7376 -0.75%
2013-11-04 0 1.340 1.330 1.340 1.320 1.350 6,136,000 8,210,480 1.3381 0.747 0.742 0.747 0.736 0.753 11,005,198 0.7461 0.75%
2013-11-01 0 1.330 1.330 1.340 1.330 1.350 3,794,000 5,091,506 1.3420 0.742 0.742 0.747 0.742 0.753 6,804,714 0.7482 -1.48%
2013-10-31 0 1.350 1.330 1.350 1.320 1.360 7,650,252 10,272,144 1.3427 0.753 0.742 0.753 0.736 0.758 13,721,079 0.7486 -0.74%
2013-10-30 0 1.360 1.350 1.360 1.300 1.370 17,066,631 22,835,352 1.3380 0.758 0.753 0.758 0.725 0.764 30,609,788 0.7460 2.26%
2013-10-29 0 1.330 1.320 1.340 1.310 1.370 9,118,000 12,142,800 1.3317 0.742 0.736 0.747 0.730 0.764 16,353,553 0.7425 -0.75%
2013-10-28 0 1.340 1.340 1.350 1.320 1.360 4,460,000 5,981,600 1.3412 0.747 0.747 0.753 0.736 0.758 7,999,215 0.7478 -0.74%
2013-10-25 0 1.350 1.340 1.350 1.330 1.400 8,530,000 11,593,500 1.3591 0.753 0.747 0.753 0.742 0.781 15,298,947 0.7578 -2.17%
2013-10-24 0 1.380 1.370 1.390 1.330 1.410 14,688,000 20,052,630 1.3652 0.769 0.764 0.775 0.742 0.786 26,343,604 0.7612 1.47%
2013-10-23 0 1.360 1.350 1.360 1.350 1.450 31,992,000 44,729,674 1.3982 0.758 0.753 0.758 0.753 0.808 57,379,124 0.7795 -2.86%
2013-10-22 0 1.400 1.390 1.400 1.310 1.430 43,710,000 60,997,158 1.3955 0.781 0.775 0.781 0.730 0.797 78,395,896 0.7781 5.26%
2013-10-21 0 1.330 1.320 1.330 1.270 1.340 13,290,000 17,365,820 1.3067 0.742 0.736 0.742 0.708 0.747 23,836,226 0.7285 5.56%
2013-10-18 0 1.260 1.260 1.270 1.240 1.290 4,614,000 5,863,120 1.2707 0.703 0.703 0.708 0.691 0.719 8,275,421 0.7085 1.61%
2013-10-17 0 1.240 1.240 1.250 1.240 1.280 11,288,631 14,168,657 1.2551 0.691 0.691 0.697 0.691 0.714 20,246,679 0.6998 -2.36%
2013-10-16 0 1.270 1.260 1.270 1.250 1.300 12,578,006 15,948,027 1.2679 0.708 0.703 0.708 0.697 0.725 22,559,232 0.7069 -2.31%
2013-10-15 0 1.300 1.290 1.300 1.280 1.320 9,342,005 12,099,106 1.2951 0.725 0.719 0.725 0.714 0.736 16,755,316 0.7221 0.00%
2013-10-11 0 1.300 1.290 1.300 1.290 1.340 11,054,005 14,455,606 1.3077 0.725 0.719 0.725 0.719 0.747 19,825,867 0.7291 -1.52%
2013-10-10 0 1.320 1.310 1.320 1.290 1.370 27,596,000 36,470,204 1.3216 0.736 0.730 0.736 0.719 0.764 49,494,696 0.7369 -2.94%
2013-10-09 0 1.360 1.350 1.360 1.260 1.380 52,794,000 69,879,300 1.3236 0.758 0.753 0.758 0.703 0.769 94,688,468 0.7380 7.94%
2013-10-08 0 1.260 1.250 1.260 1.170 1.270 31,150,000 38,673,000 1.2415 0.703 0.697 0.703 0.652 0.708 55,868,958 0.6922 6.78%
2013-10-07 0 1.180 1.170 1.190 1.160 1.190 8,934,000 10,501,800 1.1755 0.658 0.652 0.663 0.647 0.663 16,023,540 0.6554 1.72%
2013-10-04 0 1.160 1.160 1.170 1.150 1.170 5,904,000 6,833,800 1.1575 0.647 0.647 0.652 0.641 0.652 10,589,096 0.6454 -0.85%
2013-10-03 0 1.170 1.160 1.170 1.160 1.180 8,420,000 9,834,140 1.1680 0.652 0.647 0.652 0.647 0.658 15,101,657 0.6512 0.86%
2013-10-02 0 1.160 1.160 1.170 1.160 1.200 25,285,871 29,828,092 1.1796 0.647 0.647 0.652 0.647 0.669 45,351,373 0.6577 -0.85%
2013-09-30 0 1.170 1.160 1.170 1.100 1.180 23,786,000 27,210,690 1.1440 0.652 0.647 0.652 0.613 0.658 42,661,285 0.6378 4.46%
2013-09-27 0 1.120 1.110 1.120 1.070 1.120 13,172,000 14,468,450 1.0984 0.624 0.619 0.624 0.597 0.624 23,624,588 0.6124 2.75%
2013-09-26 0 1.090 1.080 1.090 1.080 1.100 8,104,000 8,830,740 1.0897 0.608 0.602 0.608 0.602 0.613 14,534,897 0.6076 -0.91%
2013-09-25 0 1.100 1.090 1.100 1.080 1.110 5,934,000 6,518,340 1.0985 0.613 0.608 0.613 0.602 0.619 10,642,902 0.6125 0.92%
2013-09-24 0 1.090 1.090 1.100 1.080 1.110 5,070,000 5,546,172 1.0939 0.608 0.608 0.613 0.602 0.619 9,093,278 0.6099 -0.91%
2013-09-23 0 1.100 1.090 1.100 1.070 1.100 1,308,000 1,428,892 1.0924 0.613 0.608 0.613 0.597 0.613 2,345,958 0.6091 0.92%
2013-09-19 0 1.090 1.080 1.090 1.080 1.110 5,346,000 5,864,480 1.0970 0.608 0.602 0.608 0.602 0.619 9,588,297 0.6116 0.00%
2013-09-18 0 1.090 1.090 1.100 1.090 1.100 5,246,000 5,745,680 1.0952 0.608 0.608 0.613 0.608 0.613 9,408,942 0.6107 -0.91%
2013-09-17 0 1.100 1.100 1.110 1.100 1.120 2,536,000 2,802,440 1.1051 0.613 0.613 0.619 0.613 0.624 4,548,433 0.6161 -1.79%
2013-09-16 0 1.120 1.110 1.120 1.100 1.130 8,912,000 9,942,620 1.1156 0.624 0.619 0.624 0.613 0.630 15,984,082 0.6220 0.00%
2013-09-13 0 1.120 1.110 1.120 1.110 1.140 9,762,000 10,925,920 1.1192 0.624 0.619 0.624 0.619 0.636 17,508,596 0.6240 -0.88%
2013-09-12 0 1.130 1.120 1.130 1.110 1.140 16,106,000 18,193,150 1.1296 0.630 0.624 0.630 0.619 0.636 28,886,852 0.6298 0.89%
2013-09-11 0 1.120 1.110 1.120 1.100 1.150 13,542,005 15,148,265 1.1186 0.624 0.619 0.624 0.613 0.641 24,288,209 0.6237 -1.75%
2013-09-10 0 1.140 1.130 1.140 1.130 1.150 7,118,000 8,105,280 1.1387 0.636 0.630 0.636 0.630 0.641 12,766,461 0.6349 0.88%
2013-09-09 0 1.130 1.120 1.130 1.120 1.160 11,462,000 13,082,080 1.1413 0.630 0.624 0.630 0.624 0.647 20,557,624 0.6364 0.00%
2013-09-06 0 1.130 1.110 1.130 1.110 1.130 6,480,000 7,272,020 1.1222 0.630 0.619 0.630 0.619 0.630 11,622,178 0.6257 0.89%
2013-09-05 0 1.120 1.110 1.120 1.100 1.130 12,886,000 14,372,020 1.1153 0.624 0.619 0.624 0.613 0.630 23,111,634 0.6219 1.82%
2013-09-04 0 1.100 1.100 1.110 1.080 1.110 8,458,000 9,294,660 1.0989 0.613 0.613 0.619 0.602 0.619 15,169,812 0.6127 -0.90%
2013-09-03 0 1.110 1.100 1.110 1.100 1.120 5,060,000 5,631,160 1.1129 0.619 0.613 0.619 0.613 0.624 9,075,343 0.6205 0.91%
2013-09-02 0 1.100 1.090 1.110 1.100 1.160 16,142,000 18,074,566 1.1197 0.613 0.608 0.619 0.613 0.647 28,951,420 0.6243 -5.98%
2013-08-30 0 1.170 1.160 1.170 1.130 1.210 42,964,504 50,233,044 1.1692 0.652 0.647 0.652 0.630 0.675 77,058,815 0.6519 2.63%
2013-08-29 0 1.140 1.130 1.160 1.030 1.170 44,976,000 49,359,640 1.0975 0.636 0.630 0.647 0.574 0.652 80,666,525 0.6119 7.55%
2013-08-28 0 1.060 1.050 1.060 1.050 1.070 3,924,000 4,165,500 1.0615 0.591 0.585 0.591 0.585 0.597 7,037,875 0.5919 0.00%
2013-08-27 0 1.060 1.050 1.060 1.040 1.070 3,052,000 3,241,660 1.0621 0.591 0.585 0.591 0.580 0.597 5,473,902 0.5922 0.95%
2013-08-26 0 1.050 1.040 1.060 1.040 1.060 1,176,000 1,236,840 1.0517 0.585 0.580 0.591 0.580 0.591 2,109,210 0.5864 0.96%
2013-08-23 0 1.040 1.040 1.050 1.020 1.050 1,906,000 1,982,800 1.0403 0.580 0.580 0.585 0.569 0.585 3,418,499 0.5800 1.96%
2013-08-22 0 1.020 1.020 1.030 1.000 1.030 838,000 854,400 1.0196 0.569 0.569 0.574 0.558 0.574 1,502,992 0.5685 0.99%
2013-08-21 0 1.010 1.010 1.020 1.010 1.020 1,428,000 1,443,100 1.0106 0.563 0.563 0.569 0.563 0.569 2,561,184 0.5635 -0.98%
2013-08-20 0 1.020 1.020 1.030 1.010 1.050 1,418,000 1,460,100 1.0297 0.569 0.569 0.574 0.563 0.585 2,543,248 0.5741 -2.86%
2013-08-19 0 1.050 1.040 1.050 1.030 1.060 1,076,000 1,120,540 1.0414 0.585 0.580 0.585 0.574 0.591 1,929,856 0.5806 0.00%
2013-08-16 0 1.050 1.040 1.060 1.030 1.050 912,000 949,800 1.0414 0.585 0.580 0.591 0.574 0.585 1,635,714 0.5807 0.00%
2013-08-15 0 1.050 1.050 1.060 1.040 1.070 1,712,000 1,811,280 1.0580 0.585 0.585 0.591 0.580 0.597 3,070,551 0.5899 0.00%
2013-08-13 0 1.050 1.040 1.060 1.020 1.060 3,977,799 4,156,876 1.0450 0.585 0.580 0.591 0.569 0.591 7,134,366 0.5827 1.94%
2013-08-12 0 1.030 1.030 1.040 1.010 1.050 3,012,000 3,110,178 1.0326 0.574 0.574 0.580 0.563 0.585 5,402,161 0.5757 3.00%
2013-08-09 0 1.000 1.000 1.010 1.000 1.010 1,452,000 1,464,856 1.0089 0.558 0.558 0.563 0.558 0.563 2,604,229 0.5625 -0.99%
2013-08-08 0 1.010 0.990 1.010 0.990 1.020 2,922,000 2,940,464 1.0063 0.563 0.552 0.563 0.552 0.569 5,240,741 0.5611 1.00%
2013-08-07 0 1.000 1.000 1.010 1.000 1.020 2,402,000 2,427,018 1.0104 0.558 0.558 0.563 0.558 0.569 4,308,098 0.5634 -1.96%
2013-08-06 0 1.020 1.020 1.030 1.010 1.030 562,000 572,740 1.0191 0.569 0.569 0.574 0.563 0.574 1,007,973 0.5682 0.00%
2013-08-05 0 1.020 1.020 1.030 1.020 1.040 1,442,827 1,477,910 1.0243 0.569 0.569 0.574 0.569 0.580 2,587,777 0.5711 -0.97%
2013-08-02 0 1.030 1.030 1.040 1.030 1.040 368,000 381,372 1.0363 0.574 0.574 0.580 0.574 0.580 660,025 0.5778 0.00%
2013-08-01 0 1.030 1.030 1.040 1.020 1.040 262,000 269,356 1.0281 0.574 0.574 0.580 0.569 0.580 469,909 0.5732 0.98%
2013-07-31 0 1.020 1.010 1.030 1.010 1.030 1,868,000 1,901,298 1.0178 0.569 0.563 0.574 0.563 0.574 3,350,344 0.5675 -0.97%
2013-07-30 0 1.030 1.020 1.030 1.020 1.050 1,416,000 1,462,094 1.0326 0.574 0.569 0.574 0.569 0.585 2,539,661 0.5757 0.00%
2013-07-29 0 1.030 1.030 1.040 1.020 1.050 794,000 823,280 1.0369 0.574 0.574 0.580 0.569 0.585 1,424,076 0.5781 -2.83%
2013-07-26 0 1.060 1.050 1.060 1.050 1.070 1,676,000 1,765,780 1.0536 0.591 0.585 0.591 0.585 0.597 3,005,983 0.5874 0.00%
2013-07-25 0 1.060 1.050 1.060 1.040 1.070 804,005 851,045 1.0585 0.591 0.585 0.591 0.580 0.597 1,442,020 0.5902 0.95%
2013-07-24 0 1.050 1.050 1.060 1.040 1.060 450,000 472,560 1.0501 0.585 0.585 0.591 0.580 0.591 807,096 0.5855 -0.94%
2013-07-23 0 1.060 1.050 1.060 1.040 1.070 1,020,003 1,074,303 1.0532 0.591 0.585 0.591 0.580 0.597 1,829,422 0.5872 0.00%
2013-07-22 0 1.060 1.050 1.060 1.040 1.070 1,614,000 1,709,960 1.0595 0.591 0.585 0.591 0.580 0.597 2,894,783 0.5907 1.92%
2013-07-19 0 1.040 1.040 1.050 1.040 1.060 492,000 513,780 1.0443 0.580 0.580 0.585 0.580 0.591 882,425 0.5822 -1.89%
2013-07-18 0 1.060 1.040 1.060 1.030 1.060 992,000 1,034,010 1.0423 0.591 0.580 0.591 0.574 0.591 1,779,198 0.5812 1.92%
2013-07-17 0 1.040 1.040 1.060 1.040 1.060 2,138,000 2,244,660 1.0499 0.580 0.580 0.591 0.580 0.591 3,834,601 0.5854 0.00%
2013-07-16 0 1.040 1.030 1.050 1.030 1.050 1,106,000 1,150,380 1.0401 0.580 0.574 0.585 0.574 0.585 1,983,662 0.5799 0.00%
2013-07-15 0 1.040 1.030 1.040 1.030 1.050 1,172,000 1,221,200 1.0420 0.580 0.574 0.580 0.574 0.585 2,102,036 0.5810 0.97%
2013-07-12 0 1.030 1.030 1.040 1.030 1.050 1,856,000 1,931,870 1.0409 0.574 0.574 0.580 0.574 0.585 3,328,821 0.5803 -1.90%
2013-07-11 0 1.050 1.040 1.050 1.020 1.050 2,373,737 2,463,191 1.0377 0.585 0.580 0.585 0.569 0.585 4,257,407 0.5786 3.96%
2013-07-10 0 1.010 1.000 1.010 0.990 1.040 5,760,000 5,882,370 1.0212 0.563 0.558 0.563 0.552 0.580 10,330,825 0.5694 2.02%
2013-07-09 0 0.990 0.990 1.000 0.990 1.010 1,006,000 1,000,530 0.9946 0.552 0.552 0.558 0.552 0.563 1,804,307 0.5545 0.00%
2013-07-08 0 0.990 0.980 0.990 0.980 1.000 870,004 856,963 0.9850 0.552 0.546 0.552 0.546 0.558 1,560,392 0.5492 -1.00%
2013-07-05 0 1.000 1.000 1.020 0.990 1.010 1,398,001 1,398,820 1.0006 0.558 0.558 0.569 0.552 0.563 2,507,379 0.5579 0.00%
2013-07-04 0 1.000 0.980 1.000 0.980 1.000 1,254,000 1,238,990 0.9880 0.558 0.546 0.558 0.546 0.558 2,249,107 0.5509 3.09%
2013-07-03 0 0.970 0.970 0.990 0.970 0.990 1,090,000 1,066,152 0.9781 0.541 0.541 0.552 0.541 0.552 1,954,965 0.5454 -3.00%
2013-07-02 0 1.000 0.980 1.000 0.980 1.010 1,034,000 1,026,000 0.9923 0.558 0.546 0.558 0.546 0.563 1,854,527 0.5532 -0.99%
2013-06-28 0 1.010 1.000 1.010 0.990 1.010 2,670,000 2,673,000 1.0011 0.563 0.558 0.563 0.552 0.563 4,788,768 0.5582 1.00%
2013-06-27 0 1.000 0.980 1.000 0.980 1.020 2,237,193 2,239,124 1.0009 0.558 0.546 0.558 0.546 0.569 4,012,509 0.5580 1.01%
2013-06-26 0 0.990 0.980 0.990 0.960 1.000 2,183,265 2,147,478 0.9836 0.552 0.546 0.552 0.535 0.558 3,915,786 0.5484 4.21%
2013-06-25 0 0.950 0.940 0.960 0.910 0.980 5,392,757 5,069,545 0.9401 0.530 0.524 0.535 0.507 0.546 9,672,158 0.5241 0.00%
2013-06-24 0 0.950 0.950 0.960 0.950 0.980 5,690,658 5,499,589 0.9664 0.530 0.530 0.535 0.530 0.546 10,206,457 0.5388 -5.00%
2013-06-21 0 1.000 0.980 0.990 0.950 1.000 2,815,799 2,746,910 0.9755 0.558 0.546 0.552 0.530 0.558 5,050,265 0.5439 0.00%
2013-06-20 0 1.000 0.980 1.000 0.990 1.020 3,847,158 3,826,666 0.9947 0.558 0.546 0.558 0.552 0.569 6,900,055 0.5546 -0.99%
2013-06-19 0 1.010 1.000 1.010 1.000 1.030 2,354,000 2,381,180 1.0115 0.563 0.558 0.563 0.558 0.574 4,222,007 0.5640 -3.81%
2013-06-18 0 1.050 1.040 1.060 1.030 1.050 478,000 499,980 1.0460 0.585 0.580 0.591 0.574 0.585 857,315 0.5832 0.00%
2013-06-17 0 1.050 1.040 1.050 1.020 1.060 828,000 861,200 1.0401 0.585 0.580 0.585 0.569 0.591 1,485,056 0.5799 2.94%
2013-06-14 0 1.020 1.020 1.030 1.010 1.040 1,510,000 1,547,100 1.0246 0.569 0.569 0.574 0.563 0.580 2,708,254 0.5713 0.99%
2013-06-13 0 1.010 1.000 1.010 1.000 1.040 6,493,842 6,540,999 1.0073 0.563 0.558 0.563 0.558 0.580 11,647,004 0.5616 -2.88%
2013-06-11 0 1.040 1.030 1.050 1.040 1.080 972,000 1,024,630 1.0541 0.580 0.574 0.585 0.580 0.602 1,743,327 0.5877 -3.70%
2013-06-10 0 1.080 1.070 1.080 1.060 1.090 1,330,000 1,425,660 1.0719 0.602 0.597 0.602 0.591 0.608 2,385,416 0.5977 1.89%
2013-06-07 0 1.060 1.050 1.070 1.060 1.080 690,976 736,705 1.0662 0.591 0.585 0.597 0.591 0.602 1,239,297 0.5945 0.00%
2013-06-06 0 1.060 1.060 1.070 1.060 1.070 1,510,887 1,611,729 1.0667 0.591 0.591 0.597 0.591 0.597 2,709,845 0.5948 0.00%
2013-06-05 0 1.060 1.050 1.060 1.040 1.060 1,294,000 1,362,240 1.0527 0.591 0.585 0.591 0.580 0.591 2,320,849 0.5870 0.00%
2013-06-04 0 1.060 1.050 1.060 1.050 1.100 3,106,000 3,315,720 1.0675 0.591 0.585 0.591 0.585 0.613 5,570,754 0.5952 -3.64%
2013-06-03 0 1.100 1.090 1.110 1.090 1.120 4,514,002 4,999,302 1.1075 0.613 0.608 0.619 0.608 0.624 8,096,070 0.6175 -0.73%
2013-05-31 0 1.130 1.120 1.130 1.120 1.140 3,248,002 3,659,542 1.1267 0.618 0.612 0.618 0.612 0.623 5,940,572 0.6160 0.89%
2013-05-30 0 1.120 1.110 1.120 1.110 1.140 2,295,065 2,571,993 1.1207 0.612 0.607 0.612 0.607 0.623 4,197,658 0.6127 -0.88%
2013-05-29 0 1.130 1.120 1.140 1.120 1.150 2,157,683 2,446,795 1.1340 0.618 0.612 0.623 0.612 0.629 3,946,387 0.6200 -0.88%
2013-05-28 0 1.140 1.130 1.140 1.120 1.140 2,138,000 2,421,480 1.1326 0.623 0.618 0.623 0.612 0.623 3,910,387 0.6192 1.79%
2013-05-27 0 1.120 1.120 1.130 1.120 1.150 3,170,862 3,587,923 1.1315 0.612 0.612 0.618 0.612 0.629 5,799,484 0.6187 -2.61%
2013-05-24 0 1.150 1.150 1.160 1.140 1.160 1,124,430 1,284,890 1.1427 0.629 0.629 0.634 0.623 0.634 2,056,574 0.6248 0.00%
2013-05-23 0 1.150 1.140 1.150 1.140 1.170 2,470,000 2,852,284 1.1548 0.629 0.623 0.629 0.623 0.640 4,517,612 0.6314 -1.71%
2013-05-22 0 1.170 1.160 1.170 1.160 1.180 822,000 959,120 1.1668 0.640 0.634 0.640 0.634 0.645 1,503,432 0.6380 -0.85%
2013-05-21 0 1.180 1.170 1.180 1.170 1.190 1,168,834 1,372,724 1.1744 0.645 0.640 0.645 0.640 0.651 2,137,789 0.6421 0.00%
2013-05-20 0 1.180 1.180 1.190 1.170 1.200 6,962,000 8,231,320 1.1823 0.645 0.645 0.651 0.640 0.656 12,733,448 0.6464 0.85%
2013-05-16 0 1.170 1.170 1.190 1.170 1.200 798,539 943,532 1.1816 0.640 0.640 0.651 0.640 0.656 1,460,522 0.6460 -0.85%
2013-05-15 0 1.180 1.180 1.190 1.180 1.210 3,054,000 3,662,100 1.1991 0.645 0.645 0.651 0.645 0.662 5,585,744 0.6556 -0.84%
2013-05-14 0 1.190 1.180 1.190 1.160 1.200 3,739,754 4,429,627 1.1845 0.651 0.645 0.651 0.634 0.656 6,839,983 0.6476 2.59%
2013-05-13 0 1.160 1.160 1.170 1.160 1.200 2,258,272 2,675,876 1.1849 0.634 0.634 0.640 0.634 0.656 4,130,363 0.6479 -1.69%
2013-05-10 0 1.180 1.170 1.180 1.160 1.190 1,104,684 1,297,207 1.1743 0.645 0.640 0.645 0.634 0.651 2,020,459 0.6420 0.00%
2013-05-09 0 1.180 1.170 1.190 1.160 1.190 1,480,000 1,741,540 1.1767 0.645 0.640 0.651 0.634 0.651 2,706,909 0.6434 0.00%
2013-05-08 0 1.180 1.170 1.180 1.160 1.190 4,493,079 5,291,622 1.1777 0.645 0.640 0.645 0.634 0.651 8,217,809 0.6439 1.72%
2013-05-07 0 1.160 1.160 1.170 1.130 1.170 5,630,347 6,477,964 1.1505 0.634 0.634 0.640 0.618 0.640 10,297,864 0.6291 1.75%
2013-05-06 0 1.140 1.120 1.140 1.110 1.150 3,219,002 3,646,132 1.1327 0.623 0.612 0.623 0.607 0.629 5,887,532 0.6193 3.64%
2013-05-03 0 1.100 1.100 1.110 1.100 1.120 936,000 1,039,540 1.1106 0.601 0.601 0.607 0.601 0.612 1,711,937 0.6072 0.92%
2013-05-02 0 1.090 1.070 1.080 1.070 1.110 1,047,225 1,141,412 1.0899 0.596 0.585 0.590 0.585 0.607 1,915,367 0.5959 -1.80%
2013-04-30 0 1.110 1.090 1.110 1.070 1.110 2,290,000 2,511,320 1.0966 0.607 0.596 0.607 0.585 0.607 4,188,394 0.5996 3.74%
2013-04-29 0 1.070 1.060 1.070 1.060 1.090 1,350,000 1,449,740 1.0739 0.585 0.580 0.585 0.580 0.596 2,469,140 0.5871 -1.83%
2013-04-26 0 1.090 1.080 1.090 1.080 1.120 4,281,262 4,738,902 1.1069 0.596 0.590 0.596 0.590 0.612 7,830,398 0.6052 -1.80%
2013-04-25 0 1.110 1.110 1.120 1.100 1.140 3,990,051 4,466,184 1.1193 0.607 0.607 0.612 0.601 0.623 7,297,775 0.6120 -1.77%
2013-04-24 0 1.130 1.130 1.140 1.130 1.160 4,708,200 5,397,881 1.1465 0.618 0.618 0.623 0.618 0.634 8,611,264 0.6268 -0.88%
2013-04-23 0 1.140 1.140 1.150 1.140 1.160 2,120,932 2,437,476 1.1492 0.623 0.623 0.629 0.623 0.634 3,879,169 0.6283 -0.87%
2013-04-22 0 1.150 1.140 1.150 1.110 1.160 2,511,053 2,878,001 1.1461 0.629 0.623 0.629 0.607 0.634 4,592,698 0.6266 0.00%
2013-04-19 0 1.150 1.150 1.160 1.140 1.160 2,249,351 2,593,227 1.1529 0.629 0.629 0.634 0.623 0.634 4,114,047 0.6303 1.77%
2013-04-18 0 1.130 1.130 1.140 1.130 1.160 3,208,000 3,682,600 1.1479 0.618 0.618 0.623 0.618 0.634 5,867,409 0.6276 -0.88%
2013-04-17 0 1.140 1.140 1.160 1.140 1.170 2,936,375 3,393,935 1.1558 0.623 0.623 0.634 0.623 0.640 5,370,609 0.6319 -0.87%
2013-04-16 0 1.150 1.130 1.150 1.090 1.150 5,094,814 5,700,927 1.1190 0.629 0.618 0.629 0.596 0.629 9,318,378 0.6118 2.68%
2013-04-15 0 1.120 1.120 1.130 1.110 1.130 3,215,178 3,594,882 1.1181 0.612 0.612 0.618 0.607 0.618 5,880,538 0.6113 -1.75%
2013-04-12 0 1.140 1.130 1.140 1.100 1.150 5,680,378 6,399,555 1.1266 0.623 0.618 0.623 0.601 0.629 10,389,371 0.6160 3.64%
2013-04-11 0 1.100 1.090 1.100 1.080 1.100 4,256,000 4,661,560 1.0953 0.601 0.596 0.601 0.590 0.601 7,784,194 0.5988 1.85%
2013-04-10 0 1.080 1.080 1.090 1.050 1.090 5,697,237 6,120,691 1.0743 0.590 0.590 0.596 0.574 0.596 10,420,206 0.5874 4.85%
2013-04-09 0 1.030 1.030 1.050 1.010 1.050 2,853,938 2,960,867 1.0375 0.563 0.563 0.574 0.552 0.574 5,219,832 0.5672 1.98%
2013-04-08 0 1.010 1.010 1.020 1.000 1.040 10,376,301 10,516,639 1.0135 0.552 0.552 0.558 0.547 0.569 18,978,180 0.5541 -3.81%
2013-04-05 0 1.050 1.040 1.070 1.050 1.120 3,929,362 4,226,157 1.0755 0.574 0.569 0.585 0.574 0.612 7,186,775 0.5880 -6.25%
2013-04-03 0 1.120 1.120 1.130 1.120 1.140 2,280,283 2,570,902 1.1274 0.612 0.612 0.618 0.612 0.623 4,170,621 0.6164 -1.75%
2013-04-02 0 1.140 1.130 1.140 1.130 1.160 2,485,426 2,839,239 1.1424 0.623 0.618 0.623 0.618 0.634 4,545,826 0.6246 -0.87%
2013-03-28 0 1.150 1.140 1.150 1.130 1.170 1,367,905 1,568,728 1.1468 0.629 0.623 0.629 0.618 0.640 2,501,888 0.6270 -0.86%
2013-03-27 0 1.160 1.150 1.160 1.140 1.190 2,977,018 3,435,811 1.1541 0.634 0.629 0.634 0.623 0.651 5,444,945 0.6310 -0.85%
2013-03-26 0 1.170 1.170 1.180 1.150 1.200 2,440,464 2,854,176 1.1695 0.640 0.640 0.645 0.629 0.656 4,463,591 0.6394 -1.68%
2013-03-25 0 1.190 1.190 1.200 1.190 1.220 1,946,451 2,314,430 1.1891 0.651 0.651 0.656 0.651 0.667 3,560,045 0.6501 -0.83%
2013-03-22 0 1.200 1.190 1.200 1.160 1.200 2,346,004 2,774,370 1.1826 0.656 0.651 0.656 0.634 0.656 4,290,825 0.6466 1.69%
2013-03-21 0 1.180 1.180 1.190 1.170 1.210 3,528,000 4,190,860 1.1879 0.645 0.645 0.651 0.640 0.662 6,452,687 0.6495 0.00%
2013-03-20 0 1.180 1.170 1.180 1.130 1.190 3,460,000 4,038,640 1.1672 0.645 0.640 0.645 0.618 0.651 6,328,315 0.6382 4.42%
2013-03-19 0 1.130 1.130 1.140 1.120 1.160 2,526,000 2,863,680 1.1337 0.618 0.618 0.623 0.612 0.634 4,620,036 0.6198 -1.74%
2013-03-18 0 1.150 1.140 1.150 1.110 1.150 4,269,510 4,829,926 1.1313 0.629 0.623 0.629 0.607 0.629 7,808,903 0.6185 1.77%
2013-03-15 0 1.130 1.120 1.130 1.120 1.200 5,714,000 6,591,160 1.1535 0.618 0.612 0.618 0.612 0.656 10,450,865 0.6307 -4.24%
2013-03-14 0 1.180 1.180 1.190 1.140 1.190 2,430,000 2,823,300 1.1619 0.645 0.645 0.651 0.623 0.651 4,444,453 0.6352 0.85%
2013-03-13 0 1.170 1.160 1.170 1.160 1.200 5,426,000 6,348,800 1.1701 0.640 0.634 0.640 0.634 0.656 9,924,115 0.6397 -1.68%
2013-03-12 0 1.190 1.180 1.190 1.170 1.280 11,380,000 13,736,656 1.2071 0.651 0.645 0.651 0.640 0.700 20,813,939 0.6600 -5.56%
2013-03-11 0 1.260 1.260 1.270 1.250 1.290 8,053,000 10,176,950 1.2637 0.689 0.689 0.694 0.683 0.705 14,728,880 0.6910 -1.56%
2013-03-08 0 1.280 1.270 1.280 1.260 1.300 8,717,000 11,154,324 1.2796 0.700 0.694 0.700 0.689 0.711 15,943,331 0.6996 -1.54%
2013-03-07 0 1.300 1.290 1.300 1.210 1.310 22,600,000 28,985,560 1.2825 0.711 0.705 0.711 0.662 0.716 41,335,239 0.7012 7.44%
2013-03-06 0 1.210 1.210 1.220 1.190 1.220 2,828,000 3,421,560 1.2099 0.662 0.662 0.667 0.651 0.667 5,172,392 0.6615 1.68%
2013-03-05 0 1.190 1.180 1.190 1.170 1.200 3,626,000 4,322,840 1.1922 0.651 0.645 0.651 0.640 0.656 6,631,928 0.6518 2.59%
2013-03-04 0 1.160 1.160 1.170 1.160 1.220 3,500,000 4,159,840 1.1885 0.634 0.634 0.640 0.634 0.667 6,401,475 0.6498 -3.33%
2013-03-01 0 1.200 1.200 1.210 1.170 1.220 7,812,000 9,317,920 1.1928 0.656 0.656 0.662 0.640 0.667 14,288,092 0.6521 2.56%
2013-02-28 0 1.170 1.160 1.170 1.140 1.170 5,154,999 5,970,568 1.1582 0.640 0.634 0.640 0.623 0.640 9,428,456 0.6332 2.63%
2013-02-27 0 1.140 1.130 1.140 1.120 1.140 1,134,000 1,284,580 1.1328 0.623 0.618 0.623 0.612 0.623 2,074,078 0.6193 0.00%
2013-02-26 0 1.140 1.120 1.130 1.110 1.140 9,102,000 10,268,440 1.1282 0.623 0.612 0.618 0.607 0.623 16,647,493 0.6168 0.00%
2013-02-25 0 1.140 1.140 1.150 1.130 1.150 1,494,000 1,700,680 1.1383 0.623 0.623 0.629 0.618 0.629 2,732,515 0.6224 0.00%
2013-02-22 0 1.140 1.140 1.160 1.130 1.150 4,498,000 5,138,360 1.1424 0.623 0.623 0.634 0.618 0.629 8,226,810 0.6246 -0.87%
2013-02-21 0 1.150 1.130 1.150 1.110 1.150 15,432,000 17,481,540 1.1328 0.629 0.618 0.629 0.607 0.629 28,225,018 0.6194 0.00%
2013-02-20 0 1.150 1.150 1.160 1.130 1.160 3,590,000 4,094,460 1.1405 0.629 0.629 0.634 0.618 0.634 6,566,084 0.6236 1.77%
2013-02-19 0 1.130 1.130 1.140 1.130 1.160 4,054,000 4,621,400 1.1400 0.618 0.618 0.623 0.618 0.634 7,414,737 0.6233 -2.59%
2013-02-18 0 1.160 1.150 1.160 1.150 1.160 1,286,000 1,481,180 1.1518 0.634 0.629 0.634 0.629 0.634 2,352,085 0.6297 0.87%
2013-02-15 0 1.150 1.150 1.160 1.140 1.160 2,187,953 2,520,867 1.1522 0.629 0.629 0.634 0.623 0.634 4,001,750 0.6299 -0.86%
2013-02-14 0 1.160 1.150 1.160 1.140 1.160 1,454,000 1,671,930 1.1499 0.634 0.629 0.634 0.623 0.634 2,659,356 0.6287 0.87%
2013-02-08 0 1.150 1.140 1.150 1.130 1.150 2,578,000 2,941,500 1.1410 0.629 0.623 0.629 0.618 0.629 4,715,144 0.6238 1.77%
2013-02-07 0 1.130 1.130 1.140 1.130 1.170 3,668,000 4,203,320 1.1459 0.618 0.618 0.623 0.618 0.640 6,708,746 0.6265 -2.59%
2013-02-06 0 1.160 1.150 1.160 1.150 1.170 2,168,000 2,511,320 1.1584 0.634 0.629 0.634 0.629 0.640 3,965,257 0.6333 0.87%
2013-02-05 0 1.150 1.140 1.150 1.140 1.170 4,838,000 5,555,710 1.1483 0.629 0.623 0.629 0.623 0.640 8,848,667 0.6279 -1.71%
2013-02-04 0 1.170 1.160 1.170 1.160 1.190 3,856,000 4,546,620 1.1791 0.640 0.634 0.640 0.634 0.651 7,052,596 0.6447 0.00%
2013-02-01 0 1.170 1.160 1.170 1.150 1.180 9,096,000 10,572,120 1.1623 0.640 0.634 0.640 0.629 0.645 16,636,519 0.6355 0.00%
2013-01-31 0 1.170 1.160 1.170 1.150 1.170 4,082,000 4,732,540 1.1594 0.640 0.634 0.640 0.629 0.640 7,465,949 0.6339 0.00%
2013-01-30 0 1.170 1.160 1.170 1.140 1.180 8,696,000 10,121,454 1.1639 0.640 0.634 0.640 0.623 0.645 15,904,922 0.6364 0.86%
2013-01-29 0 1.160 1.160 1.170 1.140 1.160 6,230,000 7,205,200 1.1565 0.634 0.634 0.640 0.623 0.634 11,394,626 0.6323 -0.85%
2013-01-28 0 1.170 1.160 1.170 1.150 1.180 5,408,000 6,293,340 1.1637 0.640 0.634 0.640 0.629 0.645 9,891,193 0.6363 1.74%
2013-01-25 0 1.150 1.140 1.150 1.140 1.200 10,296,000 11,880,820 1.1539 0.629 0.623 0.629 0.623 0.656 18,831,311 0.6309 -4.17%
2013-01-24 0 1.200 1.190 1.200 1.190 1.220 4,390,000 5,277,580 1.2022 0.656 0.651 0.656 0.651 0.667 8,029,279 0.6573 -1.64%
2013-01-23 0 1.220 1.210 1.220 1.200 1.230 6,988,000 8,497,040 1.2159 0.667 0.662 0.667 0.656 0.673 12,781,002 0.6648 0.00%
2013-01-22 0 1.220 1.210 1.220 1.190 1.220 5,744,000 6,931,660 1.2068 0.667 0.662 0.667 0.651 0.667 10,505,735 0.6598 1.67%
2013-01-21 0 1.200 1.190 1.200 1.200 1.220 7,644,369 9,248,386 1.2098 0.656 0.651 0.656 0.656 0.667 13,981,496 0.6615 -0.83%
2013-01-18 0 1.210 1.200 1.210 1.180 1.220 5,897,000 7,075,490 1.1998 0.662 0.656 0.662 0.645 0.667 10,785,571 0.6560 0.83%
2013-01-17 0 1.200 1.190 1.200 1.180 1.210 5,280,000 6,301,440 1.1935 0.656 0.651 0.656 0.645 0.662 9,657,082 0.6525 0.00%
2013-01-16 0 1.200 1.200 1.210 1.200 1.220 3,256,000 3,926,100 1.2058 0.656 0.656 0.662 0.656 0.667 5,955,201 0.6593 -1.64%
2013-01-15 0 1.220 1.220 1.230 1.200 1.230 5,202,000 6,335,660 1.2179 0.667 0.667 0.673 0.656 0.673 9,514,421 0.6659 1.67%
2013-01-14 0 1.200 1.190 1.200 1.190 1.220 4,312,000 5,190,080 1.2036 0.656 0.651 0.656 0.651 0.667 7,886,617 0.6581 -0.83%
2013-01-11 0 1.210 1.200 1.210 1.190 1.240 10,438,000 12,554,220 1.2027 0.662 0.656 0.662 0.651 0.678 19,091,028 0.6576 -0.82%
2013-01-10 0 1.220 1.210 1.220 1.170 1.230 11,141,340 13,438,368 1.2062 0.667 0.662 0.667 0.640 0.673 20,377,431 0.6595 3.39%
2013-01-09 0 1.180 1.170 1.180 1.160 1.180 5,696,000 6,674,440 1.1718 0.645 0.640 0.645 0.634 0.645 10,417,943 0.6407 1.72%
2013-01-08 0 1.160 1.150 1.160 1.150 1.200 13,622,000 15,942,120 1.1703 0.634 0.629 0.634 0.629 0.656 24,914,541 0.6399 -1.69%
2013-01-07 0 1.180 1.170 1.190 1.160 1.190 6,454,000 7,551,480 1.1700 0.645 0.640 0.651 0.634 0.651 11,804,320 0.6397 1.72%
2013-01-04 0 1.160 1.150 1.160 1.130 1.180 14,382,000 16,602,780 1.1544 0.634 0.629 0.634 0.618 0.645 26,304,575 0.6312 -2.52%
2013-01-03 0 1.190 1.180 1.190 1.150 1.190 13,276,000 15,618,340 1.1764 0.651 0.645 0.651 0.629 0.651 24,281,709 0.6432 4.39%
2013-01-02 0 1.140 1.140 1.150 1.110 1.150 13,466,000 15,278,540 1.1346 0.623 0.623 0.629 0.607 0.629 24,629,218 0.6203 3.64%
2012-12-31 0 1.100 1.090 1.100 1.100 1.120 3,960,000 4,367,080 1.1028 0.601 0.596 0.601 0.601 0.612 7,242,812 0.6030 -1.79%
2012-12-28 0 1.120 1.110 1.120 1.100 1.130 5,463,010 6,076,810 1.1124 0.612 0.607 0.612 0.601 0.618 9,991,806 0.6082 0.00%
2012-12-27 0 1.120 1.120 1.130 1.110 1.130 2,014,000 2,261,300 1.1228 0.612 0.612 0.618 0.607 0.618 3,683,592 0.6139 0.90%
2012-12-24 0 1.110 1.100 1.110 1.080 1.110 2,650,000 2,903,800 1.0958 0.607 0.601 0.607 0.590 0.607 4,846,831 0.5991 1.83%
2012-12-21 0 1.090 1.090 1.100 1.080 1.130 7,233,952 7,938,108 1.0973 0.596 0.596 0.601 0.590 0.618 13,230,847 0.6000 -2.68%
2012-12-20 0 1.120 1.110 1.130 1.100 1.130 5,824,000 6,495,800 1.1154 0.612 0.607 0.618 0.601 0.618 10,652,054 0.6098 -0.88%
2012-12-19 0 1.130 1.120 1.130 1.110 1.140 12,156,000 13,686,260 1.1259 0.618 0.612 0.618 0.607 0.623 22,233,237 0.6156 2.73%
2012-12-18 0 1.100 1.100 1.110 1.080 1.120 7,161,870 7,894,160 1.1022 0.601 0.601 0.607 0.590 0.612 13,099,009 0.6027 1.85%
2012-12-17 0 1.080 1.070 1.080 1.050 1.080 4,494,000 4,797,020 1.0674 0.590 0.585 0.590 0.574 0.590 8,219,494 0.5836 2.86%
2012-12-14 0 1.050 1.050 1.060 1.030 1.060 9,524,000 9,993,140 1.0493 0.574 0.574 0.580 0.563 0.580 17,419,328 0.5737 1.94%
2012-12-13 0 1.030 1.030 1.040 1.020 1.060 9,094,000 9,406,840 1.0344 0.563 0.563 0.569 0.558 0.580 16,632,861 0.5656 -0.96%
2012-12-12 0 1.040 1.040 1.050 1.040 1.060 3,512,000 3,684,656 1.0492 0.569 0.569 0.574 0.569 0.580 6,423,423 0.5736 0.00%
2012-12-11 0 1.040 1.040 1.050 1.020 1.060 7,750,000 8,086,276 1.0434 0.569 0.569 0.574 0.558 0.580 14,174,695 0.5705 1.96%
2012-12-10 0 1.020 1.010 1.020 1.000 1.030 3,664,631 3,726,578 1.0169 0.558 0.552 0.558 0.547 0.563 6,702,584 0.5560 0.99%
2012-12-07 0 1.010 1.010 1.020 0.990 1.020 3,226,000 3,257,620 1.0098 0.552 0.552 0.558 0.541 0.558 5,900,331 0.5521 1.00%
2012-12-06 0 1.000 0.990 1.000 0.990 1.020 6,130,000 6,159,500 1.0048 0.547 0.541 0.547 0.541 0.558 11,211,726 0.5494 1.01%
2012-12-05 0 0.990 0.990 1.000 0.970 1.000 5,386,000 5,327,588 0.9892 0.541 0.541 0.547 0.530 0.547 9,850,956 0.5408 2.06%
2012-12-04 0 0.970 0.960 0.970 0.960 0.980 2,410,000 2,328,300 0.9661 0.530 0.525 0.530 0.525 0.536 4,407,873 0.5282 0.00%
2012-12-03 0 0.970 0.960 0.970 0.960 0.990 8,328,112 8,118,556 0.9748 0.530 0.525 0.530 0.525 0.541 15,232,057 0.5330 -1.02%
2012-11-30 0 0.980 0.980 0.990 0.970 1.000 2,010,000 1,988,040 0.9891 0.536 0.536 0.541 0.530 0.547 3,676,276 0.5408 0.00%
2012-11-29 0 0.980 0.980 0.990 0.970 1.000 2,908,000 2,868,840 0.9865 0.536 0.536 0.541 0.530 0.547 5,318,711 0.5394 -1.01%
2012-11-28 0 0.990 0.980 0.990 0.960 1.000 4,422,000 4,333,400 0.9800 0.541 0.536 0.541 0.525 0.547 8,087,806 0.5358 2.06%
2012-11-27 0 0.970 0.960 0.970 0.960 1.000 6,488,000 6,337,240 0.9768 0.530 0.525 0.530 0.525 0.547 11,866,506 0.5340 0.00%
2012-11-26 0 0.970 0.960 0.970 0.970 0.990 8,970,000 8,784,860 0.9794 0.530 0.525 0.530 0.530 0.541 16,406,066 0.5355 0.00%
2012-11-23 0 0.970 0.960 0.970 0.960 0.970 1,630,000 1,577,580 0.9678 0.530 0.525 0.530 0.525 0.530 2,981,258 0.5292 0.00%
2012-11-22 0 0.970 0.960 0.970 0.950 0.970 1,352,000 1,299,200 0.9609 0.530 0.525 0.530 0.519 0.530 2,472,798 0.5254 0.00%
2012-11-21 0 0.970 0.960 0.970 0.940 0.970 2,790,000 2,656,320 0.9521 0.530 0.525 0.530 0.514 0.530 5,102,890 0.5206 3.19%
2012-11-20 0 0.940 0.940 0.950 0.940 0.970 2,880,000 2,762,100 0.9591 0.514 0.514 0.519 0.514 0.530 5,267,499 0.5244 -1.05%
2012-11-19 0 0.950 0.940 0.950 0.950 0.970 3,924,000 3,752,580 0.9563 0.519 0.514 0.519 0.519 0.530 7,176,968 0.5229 1.06%
2012-11-16 0 0.940 0.940 0.950 0.920 0.950 4,278,000 4,001,500 0.9354 0.514 0.514 0.519 0.503 0.519 7,824,431 0.5114 -1.05%
2012-11-15 0 0.950 0.940 0.950 0.940 0.960 2,956,000 2,806,760 0.9495 0.519 0.514 0.519 0.514 0.525 5,406,503 0.5191 -1.04%
2012-11-14 0 0.960 0.950 0.960 0.950 0.970 9,732,000 9,332,960 0.9590 0.525 0.519 0.525 0.519 0.530 17,799,759 0.5243 0.00%
2012-11-13 0 0.960 0.950 0.960 0.950 0.990 7,926,000 7,633,600 0.9631 0.525 0.519 0.525 0.519 0.541 14,496,597 0.5266 -3.03%
2012-11-12 0 0.990 0.980 1.000 0.980 1.000 3,808,000 3,782,520 0.9933 0.541 0.536 0.547 0.536 0.547 6,964,805 0.5431 -1.00%
2012-11-09 0 1.000 0.990 1.000 0.970 1.000 4,592,000 4,540,096 0.9887 0.547 0.541 0.547 0.530 0.547 8,398,735 0.5406 0.00%
2012-11-08 0 1.000 0.990 1.000 0.990 1.020 9,938,000 9,982,280 1.0045 0.547 0.541 0.547 0.541 0.558 18,176,531 0.5492 -3.85%
2012-11-07 0 1.040 1.030 1.040 1.020 1.040 4,908,000 5,054,040 1.0298 0.569 0.563 0.569 0.558 0.569 8,976,697 0.5630 0.97%
2012-11-06 0 1.030 1.020 1.030 1.000 1.040 8,210,000 8,362,720 1.0186 0.563 0.558 0.563 0.547 0.569 15,016,031 0.5569 0.98%
2012-11-05 0 1.020 1.000 1.010 1.010 1.050 10,090,000 10,339,260 1.0247 0.558 0.547 0.552 0.552 0.574 18,454,538 0.5603 -2.86%
2012-11-02 0 1.050 1.030 1.040 1.010 1.050 21,174,000 21,722,716 1.0259 0.574 0.563 0.569 0.552 0.574 38,727,095 0.5609 5.00%
2012-11-01 0 1.000 0.990 1.000 0.950 1.010 13,560,000 13,350,760 0.9846 0.547 0.541 0.547 0.519 0.552 24,801,143 0.5383 4.17%
2012-10-31 0 0.960 0.950 0.960 0.940 0.960 6,376,000 6,051,120 0.9490 0.525 0.519 0.525 0.514 0.525 11,661,659 0.5189 3.23%
2012-10-30 0 0.930 0.920 0.930 0.920 0.960 4,686,000 4,379,280 0.9345 0.508 0.503 0.508 0.503 0.525 8,570,661 0.5110 0.00%
2012-10-29 0 0.930 0.920 0.940 0.920 0.950 5,928,000 5,535,380 0.9338 0.508 0.503 0.514 0.503 0.519 10,842,270 0.5105 -2.11%
2012-10-26 0 0.950 0.940 0.950 0.930 0.970 9,988,000 9,514,620 0.9526 0.519 0.514 0.519 0.508 0.530 18,267,981 0.5208 -1.04%
2012-10-25 0 0.960 0.960 0.970 0.950 1.030 19,690,000 19,353,560 0.9829 0.525 0.525 0.530 0.519 0.563 36,012,869 0.5374 -3.03%
2012-10-24 0 0.990 0.970 0.990 0.930 0.990 16,760,000 16,155,500 0.9639 0.541 0.530 0.541 0.508 0.541 30,653,920 0.5270 6.45%
2012-10-22 0 0.930 0.930 0.940 0.910 0.940 10,980,000 10,188,560 0.9279 0.508 0.508 0.514 0.498 0.514 20,082,342 0.5073 3.33%
2012-10-19 0 0.900 0.900 0.910 0.900 0.940 11,462,000 10,471,560 0.9136 0.492 0.492 0.498 0.492 0.514 20,963,916 0.4995 -3.23%
2012-10-18 0 0.930 0.920 0.930 0.870 0.940 25,586,000 23,248,480 0.9086 0.508 0.503 0.508 0.476 0.514 46,796,611 0.4968 6.90%
2012-10-17 0 0.870 0.860 0.870 0.860 0.880 10,786,999 9,357,879 0.8675 0.476 0.470 0.476 0.470 0.481 19,729,344 0.4743 1.16%
2012-10-16 0 0.860 0.860 0.870 0.860 0.880 8,486,000 7,356,760 0.8669 0.470 0.470 0.476 0.470 0.481 15,520,833 0.4740 -1.15%
2012-10-15 0 0.870 0.860 0.870 0.860 0.880 7,460,000 6,516,460 0.8735 0.476 0.470 0.476 0.470 0.481 13,644,287 0.4776 -1.14%
2012-10-12 0 0.880 0.870 0.880 0.850 0.880 12,904,000 11,072,860 0.8581 0.481 0.476 0.481 0.465 0.481 23,601,324 0.4692 3.53%
2012-10-11 0 0.850 0.840 0.850 0.830 0.850 7,760,126 6,513,898 0.8394 0.465 0.459 0.465 0.454 0.465 14,193,215 0.4589 1.19%
2012-10-10 0 0.840 0.840 0.850 0.840 0.850 5,806,000 4,892,380 0.8426 0.459 0.459 0.465 0.459 0.465 10,619,133 0.4607 0.00%
2012-10-09 0 0.840 0.840 0.850 0.830 0.850 6,426,000 5,448,140 0.8478 0.459 0.459 0.465 0.454 0.465 11,753,108 0.4635 0.00%
2012-10-08 0 0.840 0.830 0.840 0.830 0.860 3,864,000 3,261,080 0.8440 0.459 0.454 0.459 0.454 0.470 7,067,228 0.4614 0.00%
2012-10-05 0 0.840 0.830 0.840 0.830 0.850 5,128,000 4,304,460 0.8394 0.459 0.454 0.459 0.454 0.465 9,379,075 0.4589 1.20%
2012-10-04 0 0.830 0.830 0.840 0.820 0.840 1,898,000 1,572,340 0.8284 0.454 0.454 0.459 0.448 0.459 3,471,428 0.4529 1.22%
2012-10-03 0 0.820 0.820 0.830 0.820 0.830 3,556,000 2,944,720 0.8281 0.448 0.448 0.454 0.448 0.454 6,503,899 0.4528 -1.20%
2012-09-28 0 0.830 0.820 0.830 0.810 0.830 9,640,000 7,913,780 0.8209 0.454 0.448 0.454 0.443 0.454 17,631,491 0.4488 1.22%
2012-09-27 0 0.820 0.820 0.830 0.810 0.830 8,718,000 7,112,538 0.8158 0.448 0.448 0.454 0.443 0.454 15,945,160 0.4461 -1.20%
2012-09-26 0 0.830 0.820 0.830 0.820 0.830 1,992,000 1,640,680 0.8236 0.454 0.448 0.454 0.448 0.454 3,643,354 0.4503 0.00%
2012-09-25 0 0.830 0.820 0.830 0.820 0.850 4,104,000 3,417,780 0.8328 0.454 0.448 0.454 0.448 0.465 7,506,187 0.4553 -1.19%
2012-09-24 0 0.840 0.830 0.850 0.830 0.850 2,302,000 1,938,200 0.8420 0.459 0.454 0.465 0.454 0.465 4,210,342 0.4603 0.00%
2012-09-21 0 0.840 0.840 0.850 0.840 0.860 4,996,000 4,234,300 0.8475 0.459 0.459 0.465 0.459 0.470 9,137,648 0.4634 -2.33%
2012-09-20 0 0.860 0.850 0.860 0.850 0.870 2,632,000 2,257,500 0.8577 0.470 0.465 0.470 0.465 0.476 4,813,909 0.4690 0.00%
2012-09-19 0 0.860 0.860 0.870 0.850 0.870 1,332,000 1,146,220 0.8605 0.470 0.470 0.476 0.465 0.476 2,436,218 0.4705 0.00%
2012-09-18 0 0.860 0.850 0.860 0.840 0.870 4,314,000 3,687,160 0.8547 0.470 0.465 0.470 0.459 0.476 7,890,275 0.4673 -1.15%
2012-09-17 0 0.870 0.860 0.870 0.860 0.890 3,135,000 2,752,150 0.8779 0.476 0.470 0.476 0.470 0.487 5,733,893 0.4800 0.00%
2012-09-14 0 0.870 0.860 0.870 0.850 0.870 3,876,000 3,350,140 0.8643 0.476 0.470 0.476 0.465 0.476 7,089,176 0.4726 4.82%
2012-09-13 0 0.830 0.830 0.840 0.830 0.860 5,506,000 4,612,220 0.8377 0.454 0.454 0.459 0.454 0.470 10,070,435 0.4580 -1.89%
2012-09-12 0 0.870 0.860 0.870 0.860 0.890 10,362,000 9,033,740 0.8718 0.463 0.457 0.463 0.457 0.473 19,489,670 0.4635 0.00%
2012-09-11 0 0.870 0.860 0.870 0.850 0.870 4,140,000 3,547,380 0.8569 0.463 0.457 0.463 0.452 0.463 7,786,840 0.4556 1.16%
2012-09-10 0 0.860 0.850 0.860 0.850 0.870 3,906,000 3,363,390 0.8611 0.457 0.452 0.457 0.452 0.463 7,346,714 0.4578 0.00%
2012-09-07 0 0.860 0.860 0.870 0.830 0.870 6,984,000 5,998,750 0.8589 0.457 0.457 0.463 0.441 0.463 13,136,060 0.4567 4.88%
2012-09-06 0 0.820 0.820 0.830 0.820 0.830 2,386,000 1,964,280 0.8233 0.436 0.436 0.441 0.436 0.441 4,487,778 0.4377 0.00%
2012-09-05 0 0.820 0.820 0.830 0.820 0.830 1,808,000 1,487,960 0.8230 0.436 0.436 0.441 0.436 0.441 3,400,630 0.4376 -1.20%
2012-09-04 0 0.830 0.810 0.820 0.810 0.840 5,624,000 4,635,300 0.8242 0.441 0.431 0.436 0.431 0.447 10,578,065 0.4382 0.00%
2012-09-03 0 0.830 0.830 0.840 0.820 0.840 3,818,000 3,170,680 0.8305 0.441 0.441 0.447 0.436 0.447 7,181,197 0.4415 1.22%
2012-08-31 0 0.820 0.820 0.830 0.820 0.850 2,108,400 1,756,176 0.8329 0.436 0.436 0.441 0.436 0.452 3,965,646 0.4428 -2.38%
2012-08-30 0 0.840 0.840 0.850 0.830 0.870 8,882,000 7,530,758 0.8479 0.447 0.447 0.452 0.441 0.463 16,705,969 0.4508 0.00%
2012-08-29 0 0.840 0.830 0.840 0.820 0.850 6,398,000 5,382,000 0.8412 0.447 0.441 0.447 0.436 0.452 12,033,865 0.4472 1.20%
2012-08-28 0 0.830 0.830 0.840 0.820 0.840 990,000 821,780 0.8301 0.441 0.441 0.447 0.436 0.447 1,862,070 0.4413 0.00%
2012-08-27 0 0.830 0.820 0.830 0.820 0.840 4,104,000 3,421,000 0.8336 0.441 0.436 0.441 0.436 0.447 7,719,128 0.4432 0.00%
2012-08-24 0 0.830 0.830 0.840 0.830 0.850 11,826,000 9,964,594 0.8426 0.441 0.441 0.447 0.441 0.452 22,243,277 0.4480 -1.19%
2012-08-23 0 0.840 0.840 0.850 0.820 0.850 6,104,000 5,103,398 0.8361 0.447 0.447 0.452 0.436 0.452 11,480,887 0.4445 2.44%
2012-08-22 0 0.820 0.820 0.830 0.820 0.850 6,292,000 5,229,240 0.8311 0.436 0.436 0.441 0.436 0.452 11,834,492 0.4419 -2.38%
2012-08-21 0 0.840 0.830 0.840 0.820 0.850 8,786,000 7,318,478 0.8330 0.447 0.441 0.447 0.436 0.452 16,525,405 0.4429 2.44%
2012-08-20 0 0.820 0.820 0.830 0.820 0.840 6,490,000 5,408,540 0.8334 0.436 0.436 0.441 0.436 0.447 12,206,906 0.4431 -1.20%
2012-08-17 0 0.830 0.830 0.840 0.830 0.840 3,891,156 3,251,324 0.8356 0.441 0.441 0.447 0.441 0.447 7,318,794 0.4442 0.00%
2012-08-16 0 0.830 0.830 0.840 0.820 0.840 5,804,000 4,839,440 0.8338 0.441 0.441 0.447 0.436 0.447 10,916,623 0.4433 2.47%
2012-08-15 0 0.810 0.810 0.820 0.790 0.830 17,280,000 13,973,740 0.8087 0.431 0.431 0.436 0.420 0.441 32,501,592 0.4299 -1.22%
2012-08-14 0 0.820 0.820 0.830 0.810 0.850 10,180,000 8,417,080 0.8268 0.436 0.436 0.441 0.431 0.452 19,147,350 0.4396 -2.38%
2012-08-13 0 0.840 0.830 0.840 0.830 0.860 7,438,000 6,320,191 0.8497 0.447 0.441 0.447 0.441 0.457 13,989,979 0.4518 0.00%
2012-08-10 0 0.840 0.840 0.860 0.840 0.890 17,560,000 15,151,690 0.8629 0.447 0.447 0.457 0.447 0.473 33,028,239 0.4587 -3.45%
2012-08-09 0 0.870 0.870 0.880 0.860 0.890 9,054,000 7,949,040 0.8780 0.463 0.463 0.468 0.457 0.473 17,029,480 0.4668 1.16%
2012-08-08 0 0.860 0.860 0.870 0.860 0.900 12,872,378 11,313,937 0.8789 0.457 0.457 0.463 0.457 0.478 24,211,388 0.4673 -3.37%
2012-08-07 0 0.890 0.890 0.900 0.870 0.900 10,610,000 9,431,340 0.8889 0.473 0.473 0.478 0.463 0.478 19,956,128 0.4726 1.14%
2012-08-06 0 0.880 0.870 0.880 0.850 0.890 12,272,000 10,673,430 0.8697 0.468 0.463 0.468 0.452 0.473 23,082,149 0.4624 2.33%
2012-08-03 0 0.860 0.850 0.860 0.850 0.880 17,916,000 15,481,169 0.8641 0.457 0.452 0.457 0.452 0.468 33,697,832 0.4594 -1.15%
2012-08-02 0 0.870 0.860 0.870 0.860 0.890 19,636,000 17,030,132 0.8673 0.463 0.457 0.463 0.457 0.473 36,932,944 0.4611 1.16%
2012-08-01 0 0.860 0.850 0.860 0.840 0.890 36,150,000 30,437,580 0.8420 0.457 0.452 0.457 0.447 0.473 67,993,783 0.4477 2.38%
2012-07-31 0 0.840 0.830 0.850 0.820 0.850 35,694,000 29,452,576 0.8251 0.447 0.441 0.452 0.436 0.452 67,136,102 0.4387 1.20%
2012-07-30 0 0.830 0.820 0.830 0.820 0.830 3,736,000 3,089,760 0.8270 0.441 0.436 0.441 0.436 0.441 7,026,965 0.4397 1.22%
2012-07-27 0 0.820 0.810 0.820 0.800 0.830 14,968,785 12,165,754 0.8127 0.436 0.431 0.436 0.425 0.441 28,154,476 0.4321 -1.20%
2012-07-26 0 0.830 0.820 0.830 0.800 0.830 2,850,000 2,330,000 0.8175 0.441 0.436 0.441 0.425 0.441 5,360,506 0.4347 2.47%
2012-07-25 0 0.810 0.800 0.820 0.800 0.840 9,971,947 8,131,879 0.8155 0.431 0.425 0.436 0.425 0.447 18,756,028 0.4336 -2.41%
2012-07-24 0 0.830 0.830 0.840 0.830 0.850 3,048,000 2,543,680 0.8345 0.441 0.441 0.447 0.441 0.452 5,732,920 0.4437 -1.19%
2012-07-23 0 0.840 0.840 0.850 0.820 0.890 6,644,000 5,723,240 0.8614 0.447 0.447 0.452 0.436 0.473 12,496,561 0.4580 -6.67%
2012-07-20 0 0.900 0.890 0.900 0.860 0.900 6,350,000 5,627,080 0.8862 0.478 0.473 0.478 0.457 0.478 11,943,583 0.4711 3.45%
2012-07-19 0 0.870 0.860 0.870 0.850 0.870 2,196,000 1,894,560 0.8627 0.463 0.457 0.463 0.452 0.463 4,130,411 0.4587 2.35%
2012-07-18 0 0.850 0.850 0.860 0.850 0.870 1,674,000 1,437,960 0.8590 0.452 0.452 0.457 0.452 0.463 3,148,592 0.4567 -2.30%
2012-07-17 0 0.870 0.860 0.870 0.860 0.880 2,114,000 1,830,300 0.8658 0.463 0.457 0.463 0.457 0.468 3,976,179 0.4603 -1.14%
2012-07-16 0 0.880 0.860 0.880 0.850 0.880 1,064,000 921,360 0.8659 0.468 0.457 0.468 0.452 0.468 2,001,255 0.4604 1.15%
2012-07-13 0 0.870 0.860 0.870 0.850 0.880 2,566,000 2,217,840 0.8643 0.463 0.457 0.463 0.452 0.468 4,826,336 0.4595 2.35%
2012-07-12 0 0.850 0.850 0.860 0.850 0.870 2,370,000 2,029,120 0.8562 0.452 0.452 0.457 0.452 0.463 4,457,684 0.4552 -1.16%
2012-07-11 0 0.860 0.860 0.870 0.860 0.890 16,696,000 14,588,950 0.8738 0.457 0.457 0.463 0.457 0.473 31,403,159 0.4646 -1.15%
2012-07-10 0 0.870 0.870 0.880 0.870 0.890 1,540,000 1,350,760 0.8771 0.463 0.463 0.468 0.463 0.473 2,896,554 0.4663 0.00%
2012-07-09 0 0.870 0.870 0.880 0.870 0.910 6,856,000 6,054,500 0.8831 0.463 0.463 0.468 0.463 0.484 12,895,308 0.4695 -4.40%
2012-07-06 0 0.910 0.900 0.910 0.890 0.910 2,660,000 2,399,970 0.9022 0.484 0.478 0.484 0.473 0.484 5,003,139 0.4797 1.11%
2012-07-05 0 0.900 0.900 0.920 0.900 0.920 1,740,000 1,581,040 0.9086 0.478 0.478 0.489 0.478 0.489 3,272,730 0.4831 -1.10%
2012-07-04 0 0.910 0.910 0.920 0.900 0.930 1,520,000 1,391,202 0.9153 0.484 0.484 0.489 0.478 0.494 2,858,936 0.4866 0.00%
2012-07-03 0 0.910 0.910 0.920 0.900 0.920 1,174,000 1,071,780 0.9129 0.484 0.484 0.489 0.478 0.489 2,208,152 0.4854 1.11%
2012-06-29 0 0.900 0.890 0.900 0.880 0.910 989,122 887,218 0.8970 0.478 0.473 0.478 0.468 0.484 1,860,419 0.4769 1.12%
2012-06-28 0 0.890 0.890 0.910 0.860 0.910 4,804,000 4,272,780 0.8894 0.473 0.473 0.484 0.457 0.484 9,035,744 0.4729 1.14%
2012-06-27 0 0.880 0.880 0.890 0.870 0.890 1,056,000 929,940 0.8806 0.468 0.468 0.473 0.463 0.473 1,986,208 0.4682 0.00%
2012-06-26 0 0.880 0.870 0.880 0.870 0.890 3,890,000 3,426,820 0.8809 0.468 0.463 0.468 0.463 0.473 7,316,620 0.4684 0.00%
2012-06-25 0 0.880 0.880 0.890 0.880 0.930 3,474,631 3,111,748 0.8956 0.468 0.468 0.473 0.468 0.494 6,535,361 0.4761 -3.30%
2012-06-22 0 0.910 0.910 0.920 0.900 0.930 1,408,000 1,285,240 0.9128 0.484 0.484 0.489 0.478 0.494 2,648,278 0.4853 -2.15%
2012-06-21 0 0.930 0.930 0.940 0.930 0.950 2,420,000 2,271,540 0.9387 0.494 0.494 0.500 0.494 0.505 4,551,728 0.4991 -2.11%
2012-06-20 0 0.950 0.940 0.950 0.930 0.950 821,000 771,970 0.9403 0.505 0.500 0.505 0.494 0.505 1,544,202 0.4999 2.15%
2012-06-19 0 0.930 0.920 0.930 0.920 0.940 3,894,000 3,618,400 0.9292 0.494 0.489 0.494 0.489 0.500 7,324,144 0.4940 0.00%
2012-06-18 0 0.930 0.920 0.930 0.920 0.970 5,690,000 5,386,040 0.9466 0.494 0.489 0.494 0.489 0.516 10,702,203 0.5033 -2.11%
2012-06-15 0 0.950 0.930 0.960 0.920 0.960 2,396,000 2,241,320 0.9354 0.505 0.494 0.510 0.489 0.510 4,506,587 0.4973 2.15%
2012-06-14 0 0.930 0.910 0.930 0.900 0.930 2,586,524 2,367,666 0.9154 0.494 0.484 0.494 0.478 0.494 4,864,939 0.4867 2.20%
2012-06-13 0 0.910 0.900 0.910 0.890 0.920 2,782,000 2,525,160 0.9077 0.484 0.478 0.484 0.473 0.489 5,232,606 0.4826 2.25%
2012-06-12 0 0.890 0.890 0.900 0.880 0.940 6,135,138 5,515,767 0.8990 0.473 0.473 0.478 0.468 0.500 11,539,453 0.4780 -2.20%
2012-06-11 0 0.910 0.910 0.930 0.900 0.930 2,412,000 2,219,688 0.9203 0.484 0.484 0.494 0.478 0.494 4,536,681 0.4893 1.11%
2012-06-08 0 0.900 0.900 0.910 0.890 0.910 254,000 229,180 0.9023 0.478 0.478 0.484 0.473 0.484 477,743 0.4797 -2.17%
2012-06-07 0 0.920 0.890 0.910 0.880 0.920 4,388,000 3,986,198 0.9084 0.489 0.473 0.484 0.468 0.489 8,253,298 0.4830 2.22%
2012-06-06 0 0.900 0.900 0.910 0.880 0.920 1,470,000 1,333,292 0.9070 0.478 0.478 0.484 0.468 0.489 2,764,892 0.4822 3.45%
2012-06-05 0 0.870 0.930 0.940 0.870 0.930 4,924,000 4,438,840 0.9015 0.463 0.494 0.500 0.463 0.494 9,261,449 0.4793 0.00%
2012-06-04 0 0.870 0.870 0.910 0.850 0.910 4,892,000 4,321,860 0.8835 0.463 0.463 0.484 0.452 0.484 9,201,261 0.4697 -3.09%
2012-06-01 0 0.920 0.920 0.930 0.920 0.930 899,600 831,400 0.9242 0.477 0.477 0.482 0.477 0.482 1,734,071 0.4794 -1.08%
2012-05-31 0 0.930 0.920 0.940 0.900 0.940 3,364,080 3,089,174 0.9183 0.482 0.477 0.488 0.467 0.488 6,484,609 0.4764 -1.06%
2012-05-30 0 0.940 0.930 0.940 0.920 0.960 6,382,000 6,055,140 0.9488 0.488 0.482 0.488 0.477 0.498 12,301,960 0.4922 -1.05%
2012-05-29 0 0.950 0.940 0.950 0.910 0.960 9,810,000 9,130,580 0.9307 0.493 0.488 0.493 0.472 0.498 18,909,781 0.4828 3.26%
2012-05-28 0 0.920 0.910 0.920 0.900 0.930 5,766,000 5,255,736 0.9115 0.477 0.472 0.477 0.467 0.482 11,114,557 0.4729 -1.08%
2012-05-25 0 0.930 0.930 0.940 0.920 0.940 3,652,500 3,405,070 0.9323 0.482 0.482 0.488 0.477 0.488 7,040,568 0.4836 0.00%
2012-05-24 0 0.930 0.920 0.940 0.920 0.950 4,684,000 4,377,200 0.9345 0.482 0.477 0.488 0.477 0.493 9,028,891 0.4848 1.09%
2012-05-23 0 0.920 0.920 0.930 0.920 0.940 700,000 647,680 0.9253 0.477 0.477 0.482 0.477 0.488 1,349,322 0.4800 -1.08%
2012-05-22 0 0.930 0.930 0.940 0.920 0.960 3,730,000 3,503,660 0.9393 0.482 0.482 0.488 0.477 0.498 7,189,958 0.4873 -1.06%
2012-05-21 0 0.940 0.920 0.940 0.900 0.950 5,372,631 4,914,355 0.9147 0.488 0.477 0.488 0.467 0.493 10,356,297 0.4745 1.08%
2012-05-18 0 0.930 0.930 0.940 0.930 0.970 8,540,000 8,049,120 0.9425 0.482 0.482 0.488 0.482 0.503 16,461,726 0.4890 -4.12%
2012-05-17 0 0.970 0.950 0.970 0.930 0.970 2,342,000 2,233,060 0.9535 0.503 0.493 0.503 0.482 0.503 4,514,445 0.4946 4.30%
2012-05-16 0 0.930 0.930 0.940 0.910 0.960 4,555,262 4,262,470 0.9357 0.482 0.482 0.488 0.472 0.498 8,780,735 0.4854 -2.11%
2012-05-15 0 0.950 0.950 0.970 0.930 0.970 3,968,000 3,757,100 0.9468 0.493 0.493 0.503 0.482 0.503 7,648,727 0.4912 0.00%
2012-05-14 0 0.950 0.950 0.960 0.950 0.990 1,684,000 1,632,820 0.9696 0.493 0.493 0.498 0.493 0.514 3,246,083 0.5030 -2.06%
2012-05-11 0 0.970 0.970 0.980 0.960 0.980 1,148,000 1,111,500 0.9682 0.503 0.503 0.508 0.498 0.508 2,212,888 0.5023 0.00%
2012-05-10 0 0.970 0.970 0.990 0.950 1.020 4,202,000 4,131,720 0.9833 0.503 0.503 0.514 0.493 0.529 8,099,786 0.5101 -3.00%
2012-05-09 0 1.000 1.000 1.020 1.000 1.030 2,994,000 3,043,158 1.0164 0.519 0.519 0.529 0.519 0.534 5,771,242 0.5273 -2.91%
2012-05-08 0 1.030 1.030 1.040 1.010 1.040 5,952,000 6,129,388 1.0298 0.534 0.534 0.540 0.524 0.540 11,473,091 0.5342 0.98%
2012-05-07 0 1.020 1.010 1.020 1.010 1.050 6,476,000 6,615,662 1.0216 0.529 0.524 0.529 0.524 0.545 12,483,154 0.5300 -2.86%
2012-05-04 0 1.050 1.050 1.060 1.050 1.080 3,904,080 4,149,465 1.0629 0.545 0.545 0.550 0.545 0.560 7,525,515 0.5514 -2.78%
2012-05-03 0 1.080 1.070 1.080 1.060 1.090 1,602,000 1,727,020 1.0780 0.560 0.555 0.560 0.550 0.565 3,088,019 0.5593 0.00%
2012-05-02 0 1.080 1.070 1.080 1.050 1.080 3,180,000 3,373,940 1.0610 0.560 0.555 0.560 0.545 0.560 6,129,776 0.5504 2.86%
2012-04-30 0 1.050 1.050 1.070 1.050 1.070 2,734,000 2,894,240 1.0586 0.545 0.545 0.555 0.545 0.555 5,270,066 0.5492 -0.94%
2012-04-27 0 1.060 1.050 1.060 1.040 1.070 4,762,000 5,014,780 1.0531 0.550 0.545 0.550 0.540 0.555 9,179,244 0.5463 0.95%
2012-04-26 0 1.050 1.050 1.060 1.030 1.070 5,088,000 5,349,700 1.0514 0.545 0.545 0.550 0.534 0.555 9,807,642 0.5455 0.96%
2012-04-25 0 1.040 1.040 1.050 1.030 1.050 2,792,000 2,917,220 1.0448 0.540 0.540 0.545 0.534 0.545 5,381,866 0.5420 0.00%
2012-04-24 0 1.040 1.040 1.050 1.020 1.050 4,618,000 4,779,160 1.0349 0.540 0.540 0.545 0.529 0.545 8,901,669 0.5369 0.00%
2012-04-23 0 1.040 1.040 1.050 1.020 1.070 9,272,000 9,695,000 1.0456 0.540 0.540 0.545 0.529 0.555 17,872,731 0.5424 -0.95%
2012-04-20 0 1.050 1.040 1.060 1.020 1.060 3,802,000 4,002,600 1.0528 0.545 0.540 0.550 0.529 0.550 7,328,745 0.5462 1.94%
2012-04-19 0 1.030 1.030 1.040 1.020 1.040 1,524,000 1,565,180 1.0270 0.534 0.534 0.540 0.529 0.540 2,937,666 0.5328 0.00%
2012-04-18 0 1.030 1.030 1.040 1.020 1.050 1,278,505 1,325,270 1.0366 0.534 0.534 0.540 0.529 0.545 2,464,450 0.5378 0.00%
2012-04-17 0 1.030 1.030 1.040 1.010 1.080 4,154,000 4,302,720 1.0358 0.534 0.534 0.540 0.524 0.560 8,007,261 0.5374 -4.63%
2012-04-16 0 1.080 1.080 1.090 1.080 1.100 582,000 633,860 1.0891 0.560 0.560 0.565 0.560 0.571 1,121,865 0.5650 0.00%
2012-04-13 0 1.080 1.080 1.090 1.080 1.100 836,000 913,100 1.0922 0.560 0.560 0.565 0.560 0.571 1,611,476 0.5666 0.00%
2012-04-12 0 1.080 1.080 1.090 1.050 1.090 1,417,262 1,527,112 1.0775 0.560 0.560 0.565 0.545 0.565 2,731,918 0.5590 3.85%
2012-04-11 0 1.040 1.040 1.050 1.040 1.060 722,000 759,710 1.0522 0.540 0.540 0.545 0.540 0.550 1,391,729 0.5459 -1.89%
2012-04-10 0 1.060 1.060 1.080 1.060 1.090 832,000 893,820 1.0743 0.550 0.550 0.560 0.550 0.565 1,603,765 0.5573 -2.75%
2012-04-05 0 1.090 1.080 1.090 1.060 1.090 822,000 889,340 1.0819 0.565 0.560 0.565 0.550 0.565 1,584,489 0.5613 -0.91%
2012-04-03 0 1.100 1.090 1.100 1.070 1.100 864,000 940,480 1.0885 0.571 0.565 0.571 0.555 0.571 1,665,449 0.5647 2.80%
2012-04-02 0 1.070 1.060 1.070 1.050 1.080 1,038,000 1,103,260 1.0629 0.555 0.550 0.555 0.545 0.560 2,000,851 0.5514 -0.93%
2012-03-30 0 1.080 1.060 1.080 1.060 1.090 1,110,000 1,194,220 1.0759 0.560 0.550 0.560 0.550 0.565 2,139,639 0.5581 -1.82%
2012-03-29 0 1.100 1.080 1.100 1.070 1.110 996,000 1,087,380 1.0917 0.571 0.560 0.571 0.555 0.576 1,919,892 0.5664 0.92%
2012-03-28 0 1.090 1.080 1.090 1.080 1.100 1,204,000 1,308,520 1.0868 0.565 0.560 0.565 0.560 0.571 2,320,834 0.5638 -1.80%
2012-03-27 0 1.110 1.100 1.110 1.090 1.120 1,100,000 1,223,420 1.1122 0.576 0.571 0.576 0.565 0.581 2,120,363 0.5770 3.74%
2012-03-26 0 1.070 1.070 1.080 1.070 1.090 896,000 969,220 1.0817 0.555 0.555 0.560 0.555 0.565 1,727,132 0.5612 0.00%
2012-03-23 0 1.070 1.070 1.080 1.060 1.090 1,216,000 1,307,360 1.0751 0.555 0.555 0.560 0.550 0.565 2,343,965 0.5578 -3.60%
2012-03-22 0 1.110 1.090 1.110 1.080 1.110 1,558,000 1,694,460 1.0876 0.576 0.565 0.576 0.560 0.576 3,003,205 0.5642 0.91%
2012-03-21 0 1.100 1.090 1.100 1.080 1.130 2,440,000 2,693,020 1.1037 0.571 0.565 0.571 0.560 0.586 4,703,350 0.5726 -1.79%
2012-03-20 0 1.120 1.120 1.130 1.120 1.150 1,248,000 1,414,000 1.1330 0.581 0.581 0.586 0.581 0.597 2,405,648 0.5878 -0.88%
2012-03-19 0 1.130 1.130 1.140 1.130 1.170 1,209,010 1,392,581 1.1518 0.586 0.586 0.591 0.586 0.607 2,330,491 0.5975 -4.24%
2012-03-16 0 1.180 1.160 1.170 1.150 1.180 1,618,000 1,890,500 1.1684 0.612 0.602 0.607 0.597 0.612 3,118,861 0.6062 1.72%
2012-03-15 0 1.160 1.160 1.170 1.150 1.160 1,038,000 1,202,440 1.1584 0.602 0.602 0.607 0.597 0.602 2,000,851 0.6010 -0.85%
2012-03-14 0 1.170 1.160 1.170 1.160 1.190 2,588,000 3,045,240 1.1767 0.607 0.602 0.607 0.602 0.617 4,988,636 0.6104 0.86%
2012-03-13 0 1.160 1.160 1.170 1.160 1.170 2,946,000 3,428,200 1.1637 0.602 0.602 0.607 0.602 0.607 5,678,717 0.6037 0.87%
2012-03-12 0 1.150 1.140 1.150 1.140 1.180 1,710,095 1,975,207 1.1550 0.597 0.591 0.597 0.591 0.612 3,296,384 0.5992 -1.71%
2012-03-09 0 1.170 1.160 1.180 1.140 1.180 2,106,000 2,455,510 1.1660 0.607 0.602 0.612 0.591 0.612 4,059,531 0.6049 0.86%
2012-03-08 0 1.160 1.140 1.160 1.140 1.160 1,534,000 1,770,080 1.1539 0.602 0.591 0.602 0.591 0.602 2,956,942 0.5986 1.75%
2012-03-07 0 1.140 1.140 1.150 1.120 1.160 2,268,083 2,586,016 1.1402 0.591 0.591 0.597 0.581 0.602 4,371,963 0.5915 -1.72%
2012-03-06 0 1.160 1.150 1.160 1.150 1.210 4,394,000 5,181,560 1.1792 0.602 0.597 0.602 0.597 0.628 8,469,886 0.6118 -4.13%
2012-03-05 0 1.210 1.210 1.220 1.200 1.240 2,714,000 3,291,616 1.2128 0.628 0.628 0.633 0.623 0.643 5,231,513 0.6292 -1.63%
2012-03-02 0 1.230 1.220 1.230 1.210 1.230 1,152,000 1,405,540 1.2201 0.638 0.633 0.638 0.628 0.638 2,220,598 0.6330 2.50%
2012-03-01 0 1.200 1.190 1.200 1.190 1.220 2,586,000 3,129,400 1.2101 0.623 0.617 0.623 0.617 0.633 4,984,780 0.6278 -0.83%
2012-02-29 0 1.210 1.210 1.220 1.200 1.240 1,454,000 1,777,840 1.2227 0.628 0.628 0.633 0.623 0.643 2,802,734 0.6343 -0.82%
2012-02-28 0 1.220 1.210 1.220 1.200 1.230 1,988,000 2,417,100 1.2158 0.633 0.628 0.633 0.623 0.638 3,832,074 0.6308 1.67%
2012-02-27 0 1.200 1.200 1.220 1.200 1.260 4,200,000 5,136,680 1.2230 0.623 0.623 0.633 0.623 0.654 8,095,931 0.6345 -3.23%
2012-02-24 0 1.240 1.230 1.240 1.220 1.250 1,568,000 1,937,720 1.2358 0.643 0.638 0.643 0.633 0.648 3,022,481 0.6411 0.81%
2012-02-23 0 1.230 1.230 1.240 1.220 1.250 4,242,000 5,252,060 1.2381 0.638 0.638 0.643 0.633 0.648 8,176,890 0.6423 -2.38%
2012-02-22 0 1.260 1.250 1.260 1.200 1.260 4,990,000 6,173,180 1.2371 0.654 0.648 0.654 0.623 0.654 9,618,737 0.6418 3.28%
2012-02-21 0 1.220 1.210 1.220 1.190 1.220 2,718,000 3,287,440 1.2095 0.633 0.628 0.633 0.617 0.633 5,239,224 0.6275 0.00%
2012-02-20 0 1.220 1.210 1.220 1.220 1.250 2,098,000 2,596,280 1.2375 0.633 0.628 0.633 0.633 0.648 4,044,110 0.6420 0.00%
2012-02-17 0 1.220 1.210 1.220 1.210 1.230 1,534,000 1,868,840 1.2183 0.633 0.628 0.633 0.628 0.638 2,956,942 0.6320 0.00%
2012-02-16 0 1.220 1.210 1.220 1.180 1.220 2,244,000 2,698,240 1.2024 0.633 0.628 0.633 0.612 0.633 4,325,540 0.6238 1.67%
2012-02-15 0 1.200 1.190 1.210 1.180 1.230 4,734,000 5,697,160 1.2035 0.623 0.617 0.628 0.612 0.638 9,125,271 0.6243 0.00%
2012-02-14 0 1.200 1.190 1.200 1.190 1.220 2,662,000 3,211,380 1.2064 0.623 0.617 0.623 0.617 0.633 5,131,278 0.6258 0.00%
2012-02-13 0 1.200 1.200 1.210 1.190 1.220 1,902,000 2,295,240 1.2068 0.623 0.623 0.628 0.617 0.633 3,666,300 0.6260 -0.83%
2012-02-10 0 1.210 1.210 1.220 1.210 1.280 6,196,000 7,621,400 1.2301 0.628 0.628 0.633 0.628 0.664 11,943,426 0.6381 -5.47%
2012-02-09 0 1.280 1.260 1.270 1.200 1.290 9,270,000 11,674,700 1.2594 0.664 0.654 0.659 0.623 0.669 17,868,876 0.6534 4.92%
2012-02-08 0 1.220 1.210 1.220 1.180 1.220 6,106,000 7,348,160 1.2034 0.633 0.628 0.633 0.612 0.633 11,769,941 0.6243 2.52%
2012-02-07 0 1.190 1.180 1.190 1.160 1.200 4,010,200 4,732,328 1.1801 0.617 0.612 0.617 0.602 0.623 7,730,072 0.6122 1.71%
2012-02-06 0 1.170 1.160 1.170 1.140 1.180 8,404,000 9,742,760 1.1593 0.607 0.602 0.607 0.591 0.612 16,199,572 0.6014 1.74%
2012-02-03 0 1.150 1.140 1.150 1.110 1.160 7,644,000 8,695,400 1.1375 0.597 0.591 0.597 0.576 0.602 14,734,594 0.5901 2.68%
2012-02-02 0 1.120 1.110 1.120 1.100 1.130 3,866,000 4,297,540 1.1116 0.581 0.576 0.581 0.571 0.586 7,452,112 0.5767 1.82%
2012-02-01 0 1.100 1.090 1.100 1.090 1.130 3,656,000 4,059,100 1.1103 0.571 0.565 0.571 0.565 0.586 7,047,315 0.5760 0.92%
2012-01-31 0 1.090 1.090 1.100 1.070 1.100 1,083,841 1,179,974 1.0887 0.565 0.565 0.571 0.555 0.571 2,089,215 0.5648 1.87%
2012-01-30 0 1.070 1.070 1.080 1.070 1.110 2,276,000 2,491,560 1.0947 0.555 0.555 0.560 0.555 0.576 4,387,224 0.5679 -3.60%
2012-01-27 0 1.110 1.100 1.110 1.100 1.130 2,272,000 2,523,520 1.1107 0.576 0.571 0.576 0.571 0.586 4,379,513 0.5762 -1.77%
2012-01-26 0 1.130 1.120 1.130 1.090 1.130 2,682,000 2,986,120 1.1134 0.586 0.581 0.586 0.565 0.586 5,169,830 0.5776 1.80%
2012-01-20 0 1.110 1.090 1.110 1.060 1.110 8,772,300 9,564,572 1.0903 0.576 0.565 0.576 0.550 0.576 16,909,508 0.5656 2.78%
2012-01-19 0 1.080 1.070 1.080 1.050 1.080 1,996,000 2,140,520 1.0724 0.560 0.555 0.560 0.545 0.560 3,847,495 0.5563 1.89%
2012-01-18 0 1.060 1.050 1.060 1.050 1.070 1,268,000 1,346,620 1.0620 0.550 0.545 0.550 0.545 0.555 2,444,200 0.5509 -0.93%
2012-01-17 0 1.070 1.060 1.070 1.040 1.080 5,298,000 5,618,120 1.0604 0.555 0.550 0.555 0.540 0.560 10,212,439 0.5501 1.90%
2012-01-16 0 1.050 1.040 1.050 1.040 1.060 2,028,000 2,136,060 1.0533 0.545 0.540 0.545 0.540 0.550 3,909,178 0.5464 0.00%
2012-01-13 0 1.050 1.050 1.060 1.050 1.080 1,706,000 1,812,960 1.0627 0.545 0.545 0.550 0.545 0.560 3,288,490 0.5513 -1.87%
2012-01-12 0 1.070 1.060 1.070 1.020 1.070 3,786,000 3,983,300 1.0521 0.555 0.550 0.555 0.529 0.555 7,297,903 0.5458 3.88%
2012-01-11 0 1.030 1.020 1.030 1.010 1.030 3,666,000 3,741,180 1.0205 0.534 0.529 0.534 0.524 0.534 7,066,591 0.5294 0.00%
2012-01-10 0 1.030 1.020 1.030 1.000 1.040 3,628,000 3,709,690 1.0225 0.534 0.529 0.534 0.519 0.540 6,993,342 0.5305 0.98%
2012-01-09 0 1.020 1.010 1.020 0.990 1.020 2,224,000 2,221,760 0.9990 0.529 0.524 0.529 0.514 0.529 4,286,988 0.5183 3.03%
2012-01-06 0 0.990 0.980 0.990 0.960 1.010 5,228,000 5,135,140 0.9822 0.514 0.508 0.514 0.498 0.524 10,077,506 0.5096 -1.00%
2012-01-05 0 1.000 1.000 1.010 1.000 1.030 1,798,000 1,827,960 1.0167 0.519 0.519 0.524 0.519 0.534 3,465,829 0.5274 -1.96%
2012-01-04 0 1.020 1.010 1.020 1.010 1.040 2,570,000 2,627,870 1.0225 0.529 0.524 0.529 0.524 0.540 4,953,939 0.5305 -0.97%
2012-01-03 0 1.030 1.030 1.040 1.020 1.060 1,430,000 1,481,940 1.0363 0.534 0.534 0.540 0.529 0.550 2,756,472 0.5376 0.98%
2011-12-30 0 1.020 1.010 1.030 1.000 1.030 1,550,000 1,569,940 1.0129 0.529 0.524 0.534 0.519 0.534 2,987,784 0.5255 2.00%
2011-12-29 0 1.000 1.000 1.020 0.970 1.030 1,788,000 1,788,340 1.0002 0.519 0.519 0.529 0.503 0.534 3,446,553 0.5189 2.04%
2011-12-28 0 0.980 0.980 0.990 0.960 1.000 2,204,000 2,161,140 0.9806 0.508 0.508 0.514 0.498 0.519 4,248,436 0.5087 -2.00%
2011-12-23 0 1.000 0.990 1.000 0.990 1.000 2,036,000 2,031,970 0.9980 0.519 0.514 0.519 0.514 0.519 3,924,599 0.5178 2.04%
2011-12-22 0 0.980 0.980 0.990 0.980 1.010 4,978,000 4,974,060 0.9992 0.508 0.508 0.514 0.508 0.524 9,595,606 0.5184 -3.92%
2011-12-21 0 1.020 1.020 1.030 1.020 1.040 1,220,000 1,253,180 1.0272 0.529 0.529 0.534 0.529 0.540 2,351,675 0.5329 2.00%
2011-12-20 0 1.000 1.000 1.010 0.990 1.060 2,482,000 2,529,100 1.0190 0.519 0.519 0.524 0.514 0.550 4,784,310 0.5286 -2.91%
2011-12-19 0 1.030 1.040 1.050 1.020 1.090 1,948,000 2,026,140 1.0401 0.534 0.540 0.545 0.529 0.565 3,754,970 0.5396 -3.74%
2011-12-16 0 1.070 1.060 1.080 1.040 1.110 2,170,000 2,318,120 1.0683 0.555 0.550 0.560 0.540 0.576 4,182,898 0.5542 1.90%
2011-12-15 0 1.050 1.050 1.070 1.050 1.060 784,000 825,560 1.0530 0.545 0.545 0.555 0.545 0.550 1,511,240 0.5463 -1.87%
2011-12-14 0 1.070 1.060 1.080 1.050 1.080 2,333,641 2,476,857 1.0614 0.555 0.550 0.560 0.545 0.560 4,498,332 0.5506 0.00%
2011-12-13 0 1.070 1.070 1.090 1.060 1.100 1,546,000 1,658,580 1.0728 0.555 0.555 0.565 0.550 0.571 2,980,074 0.5566 -0.93%
2011-12-12 0 1.080 1.070 1.090 1.080 1.120 188,000 205,630 1.0938 0.560 0.555 0.565 0.560 0.581 362,389 0.5674 -1.82%
2011-12-09 0 1.100 1.100 1.110 1.100 1.120 844,000 929,610 1.1014 0.571 0.571 0.576 0.571 0.581 1,626,897 0.5714 -1.79%
2011-12-08 0 1.120 1.120 1.130 1.100 1.130 1,243,000 1,389,010 1.1175 0.581 0.581 0.586 0.571 0.586 2,396,010 0.5797 -0.88%
2011-12-07 0 1.130 1.120 1.130 1.110 1.130 2,696,000 3,014,590 1.1182 0.586 0.581 0.586 0.576 0.586 5,196,817 0.5801 1.80%
2011-12-06 0 1.110 1.110 1.120 1.110 1.170 358,000 412,160 1.1513 0.576 0.576 0.581 0.576 0.607 690,082 0.5973 -3.48%
2011-12-05 0 1.150 1.150 1.160 1.140 1.180 1,934,000 2,249,000 1.1629 0.597 0.597 0.602 0.591 0.612 3,727,983 0.6033 1.77%
2011-12-02 0 1.130 1.120 1.140 1.110 1.140 726,000 817,430 1.1259 0.586 0.581 0.591 0.576 0.591 1,399,439 0.5841 0.89%
2011-12-01 0 1.120 1.110 1.140 1.100 1.150 1,801,100 2,014,940 1.1187 0.581 0.576 0.591 0.571 0.597 3,471,805 0.5804 3.70%
2011-11-30 0 1.080 1.070 1.100 1.070 1.130 3,032,000 3,339,420 1.1014 0.560 0.555 0.571 0.555 0.586 5,844,491 0.5714 -3.57%
2011-11-29 0 1.120 1.090 1.130 1.070 1.130 2,403,000 2,641,890 1.0994 0.581 0.565 0.586 0.555 0.586 4,632,029 0.5704 3.70%
2011-11-28 0 1.080 1.070 1.080 1.050 1.100 756,000 820,360 1.0851 0.560 0.555 0.560 0.545 0.571 1,457,268 0.5629 2.86%
2011-11-25 0 1.050 1.050 1.060 1.030 1.080 1,398,000 1,468,608 1.0505 0.545 0.545 0.550 0.534 0.560 2,694,788 0.5450 -2.78%
2011-11-24 0 1.080 1.080 1.090 1.040 1.090 1,420,000 1,531,180 1.0783 0.560 0.560 0.565 0.540 0.565 2,737,196 0.5594 0.93%
2011-11-23 0 1.070 1.070 1.080 1.020 1.080 3,388,000 3,574,660 1.0551 0.555 0.555 0.560 0.529 0.560 6,530,718 0.5474 0.00%
2011-11-22 0 1.070 1.070 1.080 1.060 1.090 5,154,000 5,529,960 1.0729 0.555 0.555 0.560 0.550 0.565 9,934,864 0.5566 -1.83%
2011-11-21 0 1.090 1.090 1.110 1.090 1.110 7,470,200 8,258,694 1.1056 0.565 0.565 0.576 0.565 0.576 14,399,577 0.5735 -0.91%
2011-11-18 0 1.100 1.100 1.120 1.090 1.160 1,702,000 1,890,060 1.1105 0.571 0.571 0.581 0.565 0.602 3,280,780 0.5761 -4.35%
2011-11-17 0 1.150 1.140 1.150 1.130 1.150 1,870,000 2,133,950 1.1411 0.597 0.591 0.597 0.586 0.597 3,604,617 0.5920 0.00%
2011-11-16 0 1.150 1.140 1.160 1.110 1.180 2,201,400 2,507,420 1.1390 0.597 0.591 0.602 0.576 0.612 4,243,424 0.5909 -1.71%
2011-11-15 0 1.170 1.160 1.170 1.150 1.190 602,000 704,700 1.1706 0.607 0.602 0.607 0.597 0.617 1,160,417 0.6073 -1.68%
2011-11-14 0 1.190 1.180 1.190 1.150 1.200 2,112,000 2,491,660 1.1798 0.617 0.612 0.617 0.597 0.623 4,071,097 0.6120 3.48%
2011-11-11 0 1.150 1.140 1.150 1.110 1.190 5,982,000 6,939,500 1.1601 0.597 0.591 0.597 0.576 0.617 11,530,919 0.6018 2.68%
2011-11-10 0 1.120 1.120 1.140 1.110 1.180 11,244,000 12,927,500 1.1497 0.581 0.581 0.591 0.576 0.612 21,673,964 0.5965 -8.20%
2011-11-09 0 1.220 1.210 1.220 1.160 1.220 6,448,000 7,654,320 1.1871 0.633 0.628 0.633 0.602 0.633 12,429,182 0.6158 7.02%
2011-11-08 0 1.140 1.140 1.160 1.140 1.170 727,000 842,920 1.1594 0.591 0.591 0.602 0.591 0.607 1,401,367 0.6015 -2.56%
2011-11-07 0 1.170 1.170 1.180 1.150 1.180 2,266,000 2,651,240 1.1700 0.607 0.607 0.612 0.597 0.612 4,367,947 0.6070 -0.85%
2011-11-04 0 1.180 1.180 1.190 1.150 1.210 4,132,000 4,886,580 1.1826 0.612 0.612 0.617 0.597 0.628 7,964,854 0.6135 4.42%
2011-11-03 0 1.130 1.130 1.150 1.090 1.140 4,215,100 4,728,534 1.1218 0.586 0.586 0.597 0.565 0.591 8,125,038 0.5820 0.89%
2011-11-02 0 1.120 1.110 1.120 1.080 1.120 6,162,000 6,732,220 1.0925 0.581 0.576 0.581 0.560 0.581 11,877,887 0.5668 0.00%
2011-11-01 0 1.120 1.100 1.120 1.090 1.130 3,502,000 3,889,000 1.1105 0.581 0.571 0.581 0.565 0.586 6,750,464 0.5761 -0.88%
2011-10-31 0 1.130 1.110 1.120 1.080 1.140 6,250,505 6,930,955 1.1089 0.586 0.576 0.581 0.560 0.591 12,048,490 0.5753 2.73%
2011-10-28 0 1.100 1.100 1.110 1.080 1.150 7,022,000 7,802,000 1.1111 0.571 0.571 0.576 0.560 0.597 13,535,625 0.5764 0.00%
2011-10-27 0 1.100 1.100 1.110 1.040 1.120 7,146,400 7,814,020 1.0934 0.571 0.571 0.576 0.540 0.581 13,775,419 0.5672 6.80%
2011-10-26 0 1.030 1.030 1.040 0.990 1.050 2,675,000 2,748,280 1.0274 0.534 0.534 0.540 0.514 0.545 5,156,337 0.5330 -0.96%
2011-10-25 0 1.040 1.040 1.050 1.030 1.060 7,480,000 7,788,720 1.0413 0.540 0.540 0.545 0.534 0.550 14,418,467 0.5402 2.97%
2011-10-24 0 1.010 1.010 1.020 0.990 1.030 2,651,500 2,675,205 1.0089 0.524 0.524 0.529 0.514 0.534 5,111,038 0.5234 3.06%
2011-10-21 0 0.980 0.970 0.980 0.960 0.990 1,654,000 1,615,880 0.9770 0.508 0.503 0.508 0.498 0.514 3,188,255 0.5068 2.08%
2011-10-20 0 0.960 0.960 0.970 0.960 0.980 1,944,000 1,879,040 0.9666 0.498 0.498 0.503 0.498 0.508 3,747,259 0.5014 -4.00%
2011-10-19 0 1.000 0.990 1.010 0.970 1.010 5,658,000 5,600,000 0.9897 0.519 0.514 0.524 0.503 0.524 10,906,375 0.5135 4.17%
2011-10-18 0 0.960 0.960 0.970 0.940 0.970 4,830,000 4,632,580 0.9591 0.498 0.498 0.503 0.488 0.503 9,310,321 0.4976 -4.95%
2011-10-17 0 1.010 1.010 1.030 1.010 1.050 11,198,200 11,492,948 1.0263 0.524 0.524 0.534 0.524 0.545 21,585,679 0.5324 3.06%
2011-10-14 0 0.980 0.970 0.980 0.970 1.010 3,968,000 3,878,080 0.9773 0.508 0.503 0.508 0.503 0.524 7,648,727 0.5070 -2.97%
2011-10-13 0 1.010 1.010 1.020 0.980 1.020 8,798,000 8,837,530 1.0045 0.524 0.524 0.529 0.508 0.529 16,959,048 0.5211 5.21%
2011-10-12 0 0.960 0.950 0.960 0.890 0.960 5,464,000 5,120,090 0.9371 0.498 0.493 0.498 0.462 0.498 10,532,421 0.4861 4.35%
2011-10-11 0 0.920 0.900 0.920 0.890 0.940 7,188,000 6,597,680 0.9179 0.477 0.467 0.477 0.462 0.488 13,855,607 0.4762 4.55%
2011-10-10 0 0.880 0.870 0.890 0.850 0.880 3,506,000 3,053,740 0.8710 0.457 0.451 0.462 0.441 0.457 6,758,175 0.4519 0.00%
2011-10-07 0 0.880 0.860 0.880 0.810 0.890 12,242,149 10,435,549 0.8524 0.457 0.446 0.457 0.420 0.462 23,597,998 0.4422 11.39%
2011-10-06 0 0.790 0.790 0.800 0.770 0.820 16,402,000 13,011,560 0.7933 0.410 0.410 0.415 0.399 0.425 31,616,538 0.4115 3.95%
2011-10-04 0 0.760 0.760 0.770 0.760 0.840 8,484,010 6,882,848 0.8113 0.394 0.394 0.399 0.394 0.436 16,353,800 0.4209 -9.52%
2011-10-03 0 0.840 0.820 0.850 0.810 0.870 4,419,000 3,677,930 0.8323 0.436 0.425 0.441 0.420 0.451 8,518,076 0.4318 -3.45%
2011-09-30 0 0.870 0.870 0.880 0.870 1.000 8,382,000 7,751,686 0.9248 0.451 0.451 0.457 0.451 0.519 16,157,165 0.4798 -12.12%
2011-09-28 0 0.990 0.990 1.000 0.990 1.020 2,475,700 2,479,954 1.0017 0.514 0.514 0.519 0.514 0.529 4,772,166 0.5197 -1.00%
2011-09-27 0 1.000 1.000 1.010 0.970 1.030 4,026,000 4,000,838 0.9938 0.519 0.519 0.524 0.503 0.534 7,760,528 0.5155 0.00%
2011-09-26 0 1.000 0.990 1.020 0.970 1.060 2,854,000 2,862,380 1.0029 0.519 0.514 0.529 0.503 0.550 5,501,378 0.5203 -1.96%
2011-09-23 0 1.020 1.020 1.040 0.980 1.040 2,946,070 2,956,212 1.0034 0.529 0.529 0.540 0.508 0.540 5,678,852 0.5206 -2.86%
2011-09-22 0 1.050 1.050 1.060 1.040 1.070 2,897,500 3,047,125 1.0516 0.545 0.545 0.550 0.540 0.555 5,585,229 0.5456 -3.67%
2011-09-21 0 1.090 1.090 1.100 1.080 1.120 1,728,000 1,895,280 1.0968 0.565 0.565 0.571 0.560 0.581 3,330,897 0.5690 -1.80%
2011-09-20 0 1.110 1.100 1.120 1.100 1.150 1,311,800 1,465,530 1.1172 0.576 0.571 0.581 0.571 0.597 2,528,629 0.5796 -2.63%
2011-09-19 0 1.140 1.140 1.150 1.130 1.160 1,711,800 1,962,948 1.1467 0.591 0.591 0.597 0.586 0.602 3,299,670 0.5949 0.88%
2011-09-16 0 1.130 1.130 1.150 1.130 1.170 1,770,800 2,026,766 1.1445 0.586 0.586 0.597 0.586 0.607 3,413,399 0.5938 0.00%
2011-09-15 0 1.130 1.130 1.150 1.120 1.170 1,208,367 1,386,634 1.1475 0.586 0.586 0.597 0.581 0.607 2,329,251 0.5953 -2.59%
2011-09-14 0 1.160 1.140 1.160 1.110 1.240 2,558,200 2,947,844 1.1523 0.602 0.591 0.602 0.576 0.643 4,931,193 0.5978 -2.52%
2011-09-12 0 1.190 1.190 1.200 1.190 1.250 1,206,800 1,453,520 1.2044 0.617 0.617 0.623 0.617 0.648 2,326,231 0.6248 -5.56%
2011-09-09 0 1.260 1.260 1.270 1.250 1.270 260,000 328,680 1.2642 0.654 0.654 0.659 0.648 0.659 501,177 0.6558 -1.25%
2011-09-08 0 1.300 1.280 1.300 1.280 1.310 1,030,000 1,328,560 1.2899 0.662 0.652 0.662 0.652 0.667 2,022,774 0.6568 1.56%
2011-09-07 0 1.280 1.260 1.280 1.240 1.280 672,000 851,640 1.2673 0.652 0.642 0.652 0.631 0.652 1,319,713 0.6453 2.40%
2011-09-06 0 1.250 1.250 1.260 1.250 1.280 920,000 1,159,920 1.2608 0.637 0.637 0.642 0.637 0.652 1,806,750 0.6420 -2.34%
2011-09-05 0 1.280 1.270 1.290 1.270 1.320 534,000 689,460 1.2911 0.652 0.647 0.657 0.647 0.672 1,048,700 0.6574 -3.76%
2011-09-02 0 1.330 1.330 1.340 1.320 1.330 1,278,000 1,697,380 1.3282 0.677 0.677 0.682 0.672 0.677 2,509,811 0.6763 -0.75%
2011-09-01 0 1.340 1.330 1.340 1.300 1.340 3,565,000 4,721,692 1.3245 0.682 0.677 0.682 0.662 0.682 7,001,155 0.6744 2.29%
2011-08-31 0 1.310 1.290 1.310 1.280 1.310 1,706,000 2,204,780 1.2924 0.667 0.657 0.667 0.652 0.667 3,350,343 0.6581 1.55%
2011-08-30 0 1.290 1.280 1.290 1.270 1.300 2,247,600 2,892,824 1.2871 0.657 0.652 0.657 0.647 0.662 4,413,968 0.6554 2.38%
2011-08-29 0 1.260 1.250 1.260 1.240 1.290 1,392,000 1,764,080 1.2673 0.642 0.637 0.642 0.631 0.657 2,733,691 0.6453 0.00%
2011-08-26 0 1.260 1.260 1.270 1.260 1.310 1,354,900 1,732,058 1.2784 0.642 0.642 0.647 0.642 0.667 2,660,832 0.6509 -3.08%
2011-08-25 0 1.300 1.280 1.300 1.200 1.300 3,650,000 4,635,100 1.2699 0.662 0.652 0.662 0.611 0.662 7,168,083 0.6466 6.56%
2011-08-24 0 1.220 1.200 1.210 1.200 1.260 1,958,200 2,391,240 1.2211 0.621 0.611 0.616 0.611 0.642 3,845,628 0.6218 -1.61%
2011-08-23 0 1.240 1.230 1.250 1.210 1.280 4,032,252 4,996,524 1.2391 0.631 0.626 0.637 0.616 0.652 7,918,772 0.6310 -2.36%
2011-08-22 0 1.270 1.270 1.280 1.250 1.370 4,040,000 5,203,820 1.2881 0.647 0.647 0.652 0.637 0.698 7,933,988 0.6559 0.00%
2011-08-19 0 1.270 1.260 1.300 1.260 1.310 1,916,000 2,451,680 1.2796 0.647 0.642 0.662 0.642 0.667 3,762,753 0.6516 -4.51%
2011-08-18 0 1.330 1.330 1.350 1.320 1.390 2,188,000 2,960,420 1.3530 0.677 0.677 0.687 0.672 0.708 4,296,922 0.6890 -0.75%
2011-08-17 0 1.340 1.330 1.370 1.310 1.380 5,711,800 7,651,982 1.3397 0.682 0.677 0.698 0.667 0.703 11,217,167 0.6822 0.00%
2011-08-16 0 1.340 1.320 1.340 1.290 1.360 4,276,000 5,649,666 1.3213 0.682 0.672 0.682 0.657 0.693 8,397,459 0.6728 3.08%
2011-08-15 0 1.300 1.300 1.320 1.270 1.310 2,330,000 3,003,780 1.2892 0.662 0.662 0.672 0.647 0.667 4,575,790 0.6565 1.56%
2011-08-12 0 1.280 1.280 1.290 1.280 1.320 955,400 1,237,576 1.2953 0.652 0.652 0.657 0.652 0.672 1,876,270 0.6596 -3.03%
2011-08-11 0 1.320 1.290 1.320 1.240 1.320 4,984,000 6,444,560 1.2930 0.672 0.657 0.672 0.631 0.672 9,787,870 0.6584 -1.49%
2011-08-10 0 1.340 1.310 1.350 1.280 1.400 2,620,279 3,458,465 1.3199 0.682 0.667 0.687 0.652 0.713 5,145,857 0.6721 1.52%
2011-08-09 0 1.320 1.310 1.330 1.200 1.340 7,672,150 9,765,084 1.2728 0.672 0.667 0.677 0.611 0.682 15,067,017 0.6481 0.00%
2011-08-08 0 1.320 1.310 1.320 1.280 1.330 8,562,000 11,125,100 1.2994 0.672 0.667 0.672 0.652 0.677 16,814,556 0.6616 -2.22%
2011-08-05 0 1.350 1.330 1.350 1.270 1.350 7,794,000 10,187,520 1.3071 0.687 0.677 0.687 0.647 0.687 15,306,313 0.6656 -2.17%
2011-08-04 0 1.380 1.380 1.390 1.370 1.400 1,550,000 2,147,280 1.3853 0.703 0.703 0.708 0.698 0.713 3,043,981 0.7054 0.00%
2011-08-03 0 1.380 1.380 1.390 1.350 1.400 6,636,000 9,167,080 1.3814 0.703 0.703 0.708 0.687 0.713 13,032,165 0.7034 -2.82%
2011-08-02 0 1.420 1.390 1.400 1.390 1.500 2,826,000 4,171,480 1.4761 0.723 0.708 0.713 0.708 0.764 5,549,864 0.7516 -5.33%
2011-08-01 0 1.500 1.500 1.510 1.500 1.520 752,000 1,135,440 1.5099 0.764 0.764 0.769 0.764 0.774 1,476,822 0.7688 0.00%
2011-07-29 0 1.500 1.500 1.510 1.490 1.520 3,046,000 4,576,400 1.5024 0.764 0.764 0.769 0.759 0.774 5,981,913 0.7650 0.00%
2011-07-28 0 1.500 1.500 1.510 1.480 1.510 1,582,000 2,369,300 1.4977 0.764 0.764 0.769 0.754 0.769 3,106,824 0.7626 -1.96%
2011-07-27 0 1.530 1.510 1.530 1.500 1.530 2,390,000 3,619,560 1.5145 0.779 0.769 0.779 0.764 0.779 4,693,622 0.7712 0.66%
2011-07-26 0 1.520 1.520 1.530 1.490 1.520 1,134,600 1,711,890 1.5088 0.774 0.774 0.779 0.759 0.774 2,228,194 0.7683 0.66%
2011-07-25 0 1.510 1.500 1.510 1.470 1.510 3,368,000 5,026,000 1.4923 0.769 0.764 0.769 0.749 0.769 6,614,275 0.7599 0.00%
2011-07-22 0 1.510 1.520 1.530 1.510 1.520 1,782,300 2,706,455 1.5185 0.769 0.774 0.779 0.769 0.774 3,500,185 0.7732 0.67%
2011-07-21 0 1.500 1.500 1.510 1.500 1.540 982,200 1,478,770 1.5056 0.764 0.764 0.769 0.764 0.784 1,928,902 0.7666 -1.32%
2011-07-20 0 1.520 1.510 1.520 1.500 1.530 1,770,000 2,682,980 1.5158 0.774 0.769 0.774 0.764 0.779 3,476,029 0.7719 0.66%
2011-07-19 0 1.510 1.500 1.510 1.490 1.530 4,166,000 6,267,320 1.5044 0.769 0.764 0.769 0.759 0.779 8,181,434 0.7660 -1.31%
2011-07-18 0 1.530 1.530 1.540 1.530 1.560 1,362,000 2,107,540 1.5474 0.779 0.779 0.784 0.779 0.794 2,674,775 0.7879 -1.92%
2011-07-15 0 1.560 1.550 1.560 1.520 1.560 2,106,000 3,260,800 1.5483 0.794 0.789 0.794 0.774 0.794 4,135,886 0.7884 1.96%
2011-07-14 0 1.530 1.530 1.550 1.530 1.580 3,080,000 4,758,700 1.5450 0.779 0.779 0.789 0.779 0.805 6,048,684 0.7867 -1.29%
2011-07-13 0 1.550 1.540 1.550 1.500 1.560 3,812,000 5,879,420 1.5423 0.789 0.784 0.789 0.764 0.794 7,486,228 0.7854 3.33%
2011-07-12 0 1.500 1.490 1.500 1.470 1.510 6,198,000 9,267,360 1.4952 0.764 0.759 0.764 0.749 0.769 12,171,995 0.7614 -1.96%
2011-07-11 0 1.530 1.530 1.540 1.510 1.580 3,948,000 6,100,700 1.5453 0.779 0.779 0.784 0.769 0.805 7,753,313 0.7869 -3.16%
2011-07-08 0 1.580 1.580 1.590 1.570 1.600 2,334,000 3,701,520 1.5859 0.805 0.805 0.810 0.799 0.815 4,583,646 0.8075 -0.63%
2011-07-07 0 1.590 1.580 1.590 1.560 1.600 3,156,000 4,997,420 1.5835 0.810 0.805 0.810 0.794 0.815 6,197,937 0.8063 1.92%
2011-07-06 0 1.560 1.560 1.570 1.530 1.580 6,644,000 10,353,260 1.5583 0.794 0.794 0.799 0.779 0.805 13,047,876 0.7935 0.65%
2011-07-05 0 1.550 1.540 1.550 1.530 1.560 3,175,231 4,915,016 1.5479 0.789 0.784 0.789 0.779 0.794 6,235,704 0.7882 0.00%
2011-07-04 0 1.550 1.540 1.550 1.500 1.550 5,296,504 8,114,025 1.5320 0.789 0.784 0.789 0.764 0.789 10,401,584 0.7801 4.73%
2011-06-30 0 1.480 1.480 1.490 1.460 1.500 4,310,000 6,404,880 1.4861 0.754 0.754 0.759 0.743 0.764 8,464,230 0.7567 1.37%
2011-06-29 0 1.460 1.450 1.460 1.450 1.520 4,960,000 7,336,080 1.4790 0.743 0.738 0.743 0.738 0.774 9,740,738 0.7531 -3.31%
2011-06-28 0 1.510 1.510 1.520 1.500 1.520 938,000 1,417,700 1.5114 0.769 0.769 0.774 0.764 0.774 1,842,099 0.7696 0.67%
2011-06-27 0 1.500 1.500 1.510 1.500 1.520 2,329,000 3,516,570 1.5099 0.764 0.764 0.769 0.764 0.774 4,573,826 0.7688 -1.96%
2011-06-24 0 1.530 1.520 1.550 1.500 1.550 4,060,000 6,183,320 1.5230 0.779 0.774 0.789 0.764 0.789 7,973,265 0.7755 1.32%
2011-06-23 0 1.510 1.500 1.510 1.480 1.510 1,502,000 2,252,300 1.4995 0.769 0.764 0.769 0.754 0.769 2,949,715 0.7636 -0.66%
2011-06-22 0 1.520 1.500 1.520 1.480 1.550 5,502,900 8,302,652 1.5088 0.774 0.764 0.774 0.754 0.789 10,806,917 0.7683 -0.65%
2011-06-21 0 1.530 1.520 1.530 1.500 1.550 2,226,000 3,382,520 1.5196 0.779 0.774 0.779 0.764 0.789 4,371,549 0.7738 0.00%
2011-06-20 0 1.530 1.530 1.540 1.510 1.580 2,397,991 3,663,266 1.5276 0.779 0.779 0.784 0.769 0.805 4,709,315 0.7779 -1.92%
2011-06-17 0 1.560 1.540 1.560 1.550 1.580 3,396,000 5,295,560 1.5594 0.794 0.784 0.794 0.789 0.805 6,669,263 0.7940 -1.27%
2011-06-16 0 1.580 1.570 1.580 1.550 1.600 5,216,300 8,203,076 1.5726 0.805 0.799 0.805 0.789 0.815 10,244,075 0.8008 -3.07%
2011-06-15 0 1.630 1.610 1.630 1.610 1.650 3,038,100 4,945,998 1.6280 0.830 0.820 0.830 0.820 0.840 5,966,398 0.8290 0.00%
2011-06-14 0 1.630 1.630 1.640 1.610 1.650 959,000 1,565,390 1.6323 0.830 0.830 0.835 0.820 0.840 1,883,340 0.8312 0.00%
2011-06-13 0 1.630 1.630 1.640 1.610 1.640 722,000 1,176,720 1.6298 0.830 0.830 0.835 0.820 0.835 1,417,906 0.8299 -1.21%
2011-06-10 0 1.650 1.650 1.660 1.640 1.660 1,369,793 2,262,657 1.6518 0.840 0.840 0.845 0.835 0.845 2,690,080 0.8411 -0.60%
2011-06-09 0 1.660 1.650 1.670 1.630 1.690 3,652,252 6,050,298 1.6566 0.845 0.840 0.850 0.830 0.861 7,172,506 0.8435 -0.60%
2011-06-08 0 1.670 1.660 1.670 1.660 1.710 1,796,000 3,006,660 1.6741 0.850 0.845 0.850 0.845 0.871 3,527,090 0.8524 -1.76%
2011-06-07 0 1.700 1.690 1.710 1.670 1.710 3,190,900 5,404,169 1.6936 0.866 0.861 0.871 0.850 0.871 6,266,476 0.8624 1.19%
2011-06-03 0 1.680 1.670 1.680 1.660 1.710 2,518,000 4,224,220 1.6776 0.855 0.850 0.855 0.845 0.871 4,944,996 0.8542 -0.59%
2011-06-02 0 1.690 1.680 1.690 1.660 1.690 2,290,000 3,839,560 1.6767 0.861 0.855 0.861 0.845 0.861 4,497,236 0.8538 0.00%
2011-06-01 0 1.690 1.680 1.690 1.650 1.710 2,604,000 4,380,860 1.6824 0.861 0.855 0.861 0.840 0.871 5,113,887 0.8567 0.60%
2011-05-31 0 1.680 1.680 1.690 1.650 1.700 4,998,000 8,318,920 1.6644 0.855 0.855 0.861 0.840 0.866 9,815,365 0.8475 0.60%
2011-05-30 0 1.670 1.660 1.670 1.650 1.710 4,524,000 7,558,300 1.6707 0.850 0.845 0.850 0.840 0.871 8,884,496 0.8507 -1.18%
2011-05-27 0 1.690 1.690 1.700 1.660 1.710 1,606,100 2,730,070 1.6998 0.861 0.861 0.866 0.845 0.871 3,154,153 0.8655 -0.62%
2011-05-26 0 1.720 1.710 1.730 1.710 1.730 728,600 1,252,292 1.7188 0.866 0.861 0.871 0.861 0.871 1,447,190 0.8653 1.18%
2011-05-25 0 1.700 1.700 1.710 1.700 1.730 2,133,000 3,645,240 1.7090 0.856 0.856 0.861 0.856 0.871 4,236,696 0.8604 -1.16%
2011-05-24 0 1.720 1.710 1.730 1.710 1.750 1,966,400 3,395,892 1.7270 0.866 0.861 0.871 0.861 0.881 3,905,785 0.8695 0.00%
2011-05-23 0 1.720 1.720 1.740 1.720 1.770 2,812,000 4,883,300 1.7366 0.866 0.866 0.876 0.866 0.891 5,585,368 0.8743 -2.27%
2011-05-20 0 1.760 1.760 1.770 1.760 1.800 1,072,000 1,899,840 1.7722 0.886 0.886 0.891 0.886 0.906 2,129,272 0.8922 -2.22%
2011-05-19 0 1.800 1.790 1.800 1.780 1.810 2,114,000 3,788,980 1.7923 0.906 0.901 0.906 0.896 0.911 4,198,957 0.9024 0.00%
2011-05-18 0 1.800 1.790 1.800 1.750 1.800 3,458,000 6,148,020 1.7779 0.906 0.901 0.906 0.881 0.906 6,868,493 0.8951 2.27%
2011-05-17 0 1.760 1.750 1.770 1.750 1.780 720,048 1,267,501 1.7603 0.886 0.881 0.891 0.881 0.896 1,430,204 0.8862 -1.12%
2011-05-16 0 1.780 1.770 1.780 1.750 1.780 2,088,000 3,673,880 1.7595 0.896 0.891 0.896 0.881 0.896 4,147,314 0.8858 -1.11%
2011-05-13 0 1.800 1.790 1.800 1.780 1.800 2,632,000 4,729,520 1.7969 0.906 0.901 0.906 0.896 0.906 5,227,841 0.9047 0.00%
2011-05-12 0 1.800 1.790 1.800 1.780 1.810 1,003,300 1,794,240 1.7883 0.906 0.901 0.906 0.896 0.911 1,992,816 0.9004 0.00%
2011-05-11 0 1.800 1.800 1.810 1.780 1.810 4,923,700 8,856,150 1.7987 0.906 0.906 0.911 0.896 0.911 9,779,756 0.9056 0.56%
2011-05-09 0 1.790 1.780 1.790 1.770 1.830 3,220,000 5,800,400 1.8014 0.901 0.896 0.901 0.891 0.921 6,395,762 0.9069 -0.56%
2011-05-06 0 1.800 1.790 1.800 1.730 1.800 5,246,000 9,305,620 1.7739 0.906 0.901 0.906 0.871 0.906 10,419,929 0.8931 3.45%
2011-05-05 0 1.740 1.730 1.750 1.730 1.760 1,041,138 1,806,602 1.7352 0.876 0.871 0.881 0.871 0.886 2,067,972 0.8736 -1.14%
2011-05-04 0 1.760 1.750 1.760 1.710 1.760 3,023,000 5,239,188 1.7331 0.886 0.881 0.886 0.861 0.886 6,004,469 0.8725 1.15%
2011-05-03 0 1.740 1.720 1.740 1.710 1.800 13,954,000 24,046,420 1.7233 0.876 0.866 0.876 0.861 0.906 27,716,295 0.8676 -3.33%
2011-04-29 0 1.800 1.790 1.800 1.750 1.800 4,140,000 7,340,620 1.7731 0.906 0.901 0.906 0.881 0.906 8,223,123 0.8927 0.00%
2011-04-28 0 1.800 1.790 1.800 1.770 1.810 6,880,000 12,361,952 1.7968 0.906 0.901 0.906 0.891 0.911 13,665,480 0.9046 0.00%
2011-04-27 0 1.800 1.790 1.800 1.790 1.840 7,181,000 12,949,880 1.8034 0.906 0.901 0.906 0.901 0.926 14,263,345 0.9079 -1.10%
2011-04-26 0 1.820 1.820 1.830 1.810 1.860 3,438,300 6,255,178 1.8193 0.916 0.916 0.921 0.911 0.936 6,829,363 0.9159 -2.15%
2011-04-21 0 1.860 1.850 1.860 1.830 1.860 5,526,000 10,192,720 1.8445 0.936 0.931 0.936 0.921 0.936 10,976,082 0.9286 0.00%
2011-04-20 0 1.860 1.850 1.860 1.830 1.860 4,624,000 8,518,180 1.8422 0.936 0.931 0.936 0.921 0.936 9,184,474 0.9275 1.09%
2011-04-19 0 1.840 1.830 1.840 1.810 1.850 5,372,000 9,819,240 1.8279 0.926 0.921 0.926 0.911 0.931 10,670,197 0.9202 -0.54%
2011-04-18 0 1.850 1.840 1.850 1.840 1.870 2,912,000 5,393,080 1.8520 0.931 0.926 0.931 0.926 0.941 5,783,994 0.9324 -1.07%
2011-04-15 0 1.870 1.850 1.860 1.840 1.880 5,624,000 10,395,586 1.8484 0.941 0.931 0.936 0.926 0.947 11,170,735 0.9306 0.54%
2011-04-14 0 1.860 1.830 1.860 1.820 1.860 6,428,300 11,793,865 1.8347 0.936 0.921 0.936 0.916 0.936 12,768,286 0.9237 0.54%
2011-04-13 0 1.850 1.840 1.850 1.820 1.850 4,581,600 8,420,652 1.8379 0.931 0.926 0.931 0.916 0.931 9,100,256 0.9253 1.65%
2011-04-12 0 1.820 1.820 1.830 1.810 1.840 9,887,699 17,987,753 1.8192 0.916 0.916 0.921 0.911 0.926 19,639,557 0.9159 -1.62%
2011-04-11 0 1.850 1.850 1.860 1.840 1.900 7,742,000 14,456,780 1.8673 0.931 0.931 0.936 0.926 0.957 15,377,638 0.9401 -2.12%
2011-04-08 0 1.890 1.880 1.890 1.870 1.900 6,239,499 11,780,413 1.8880 0.952 0.947 0.952 0.941 0.957 12,393,277 0.9505 0.53%
2011-04-07 0 1.880 1.860 1.880 1.850 1.900 4,432,000 8,306,210 1.8741 0.947 0.936 0.947 0.931 0.957 8,803,112 0.9436 0.00%
2011-04-06 0 1.880 1.880 1.890 1.850 1.890 6,104,000 11,455,420 1.8767 0.947 0.947 0.952 0.931 0.952 12,124,141 0.9448 2.17%
2011-04-04 0 1.840 1.830 1.840 1.830 1.870 7,695,906 14,180,688 1.8426 0.926 0.921 0.926 0.921 0.941 15,286,083 0.9277 -2.13%
2011-04-01 0 1.880 1.870 1.880 1.860 1.890 1,160,631 2,180,107 1.8784 0.947 0.941 0.947 0.936 0.952 2,305,317 0.9457 0.53%
2011-03-31 0 1.870 1.870 1.890 1.850 1.900 6,428,880 12,045,034 1.8736 0.941 0.941 0.952 0.931 0.957 12,769,438 0.9433 -1.06%
2011-03-30 0 1.890 1.880 1.890 1.870 1.900 3,726,000 7,027,040 1.8859 0.952 0.947 0.952 0.941 0.957 7,400,811 0.9495 0.53%
2011-03-29 0 1.880 1.860 1.880 1.860 1.900 4,246,000 7,954,480 1.8734 0.947 0.936 0.947 0.936 0.957 8,433,667 0.9432 0.53%
2011-03-28 0 1.870 1.860 1.870 1.860 1.950 7,516,000 14,341,320 1.9081 0.941 0.936 0.941 0.936 0.982 14,928,742 0.9607 -1.58%
2011-03-25 0 1.900 1.900 1.910 1.890 1.910 2,268,000 4,308,740 1.8998 0.957 0.957 0.962 0.952 0.962 4,504,841 0.9565 0.53%
2011-03-24 0 1.890 1.890 1.900 1.890 1.920 2,494,000 4,745,720 1.9029 0.952 0.952 0.957 0.952 0.967 4,953,737 0.9580 -0.53%
2011-03-23 0 1.900 1.900 1.910 1.890 1.920 1,744,000 3,313,620 1.9000 0.957 0.957 0.962 0.952 0.967 3,464,040 0.9566 -0.52%
2011-03-22 0 1.910 1.900 1.910 1.900 1.930 2,922,000 5,581,380 1.9101 0.962 0.957 0.962 0.957 0.972 5,803,856 0.9617 -0.52%
2011-03-21 0 1.920 1.910 1.920 1.880 1.920 2,042,000 3,893,560 1.9067 0.967 0.962 0.967 0.947 0.967 4,055,946 0.9600 1.59%
2011-03-18 0 1.890 1.880 1.890 1.870 1.900 2,044,000 3,842,900 1.8801 0.952 0.947 0.952 0.941 0.957 4,059,919 0.9465 1.61%
2011-03-17 0 1.860 1.850 1.860 1.840 1.890 3,596,000 6,724,200 1.8699 0.936 0.931 0.936 0.926 0.952 7,142,597 0.9414 -1.59%
2011-03-16 0 1.890 1.880 1.890 1.870 1.910 3,174,000 6,004,460 1.8918 0.952 0.947 0.952 0.941 0.962 6,304,394 0.9524 1.61%
2011-03-15 0 1.860 1.860 1.870 1.840 1.920 7,810,841 14,578,331 1.8664 0.936 0.936 0.941 0.926 0.967 15,514,374 0.9397 -4.12%
2011-03-14 0 1.940 1.930 1.940 1.900 1.950 1,982,300 3,822,426 1.9283 0.977 0.972 0.977 0.957 0.982 3,937,366 0.9708 1.04%
2011-03-11 0 1.920 1.920 1.930 1.910 1.950 1,980,400 3,815,292 1.9265 0.967 0.967 0.972 0.962 0.982 3,933,593 0.9699 -2.04%
2011-03-10 0 1.960 1.950 1.960 1.940 1.990 1,052,000 2,060,300 1.9585 0.987 0.982 0.987 0.977 1.002 2,089,547 0.9860 -0.51%
2011-03-09 0 1.970 1.960 1.970 1.960 2.000 1,748,000 3,455,620 1.9769 0.992 0.987 0.992 0.987 1.007 3,471,985 0.9953 0.00%
2011-03-08 0 1.970 1.960 1.970 1.950 1.990 828,000 1,620,860 1.9576 0.992 0.987 0.992 0.982 1.002 1,644,625 0.9856 0.00%
2011-03-07 0 1.970 1.960 1.970 1.940 2.020 3,306,000 6,556,700 1.9833 0.992 0.987 0.992 0.977 1.017 6,566,581 0.9985 1.03%
2011-03-04 0 1.950 1.940 1.970 1.940 1.970 4,225,200 8,267,852 1.9568 0.982 0.977 0.992 0.977 0.992 8,392,353 0.9852 0.52%
2011-03-03 0 1.940 1.930 1.940 1.910 1.950 2,544,000 4,909,040 1.9297 0.977 0.972 0.977 0.962 0.982 5,053,050 0.9715 0.52%
2011-03-02 0 1.930 1.920 1.930 1.900 1.930 2,462,000 4,723,800 1.9187 0.972 0.967 0.972 0.957 0.972 4,890,176 0.9660 -1.53%
2011-03-01 0 1.960 1.950 1.970 1.940 1.970 3,248,000 6,342,520 1.9527 0.987 0.982 0.992 0.977 0.992 6,451,378 0.9831 1.55%
2011-02-28 0 1.930 1.930 1.950 1.920 1.960 2,690,000 5,200,760 1.9334 0.972 0.972 0.982 0.967 0.987 5,343,044 0.9734 0.52%
2011-02-25 0 1.920 1.920 1.930 1.900 1.950 3,256,000 6,268,420 1.9252 0.967 0.967 0.972 0.957 0.982 6,467,268 0.9693 1.59%
2011-02-24 0 1.890 1.900 1.920 1.880 1.960 5,848,000 11,253,800 1.9244 0.952 0.957 0.967 0.947 0.987 11,615,658 0.9688 -3.08%
2011-02-23 0 1.950 1.940 1.950 1.930 1.980 4,516,000 8,819,280 1.9529 0.982 0.977 0.982 0.972 0.997 8,969,958 0.9832 0.52%
2011-02-22 0 1.940 1.940 1.950 1.900 2.030 8,472,000 16,657,199 1.9661 0.977 0.977 0.982 0.957 1.022 16,827,609 0.9899 -5.37%
2011-02-21 0 2.050 2.040 2.050 2.020 2.070 2,672,000 5,463,580 2.0448 1.032 1.027 1.032 1.017 1.042 5,307,291 1.0294 -0.97%
2011-02-18 0 2.070 2.070 2.090 2.060 2.120 2,170,000 4,515,280 2.0808 1.042 1.042 1.052 1.037 1.067 4,310,188 1.0476 -1.90%
2011-02-17 0 2.110 2.090 2.110 2.050 2.120 4,305,000 9,002,780 2.0912 1.062 1.052 1.062 1.032 1.067 8,550,856 1.0529 0.96%
2011-02-16 0 2.090 2.080 2.090 2.060 2.090 1,524,000 3,166,940 2.0780 1.052 1.047 1.052 1.037 1.052 3,027,063 1.0462 1.46%
2011-02-15 0 2.060 2.060 2.070 2.040 2.110 4,872,000 10,096,888 2.0724 1.037 1.037 1.042 1.027 1.062 9,677,067 1.0434 0.98%
2011-02-14 0 2.040 2.030 2.040 2.000 2.040 4,506,000 9,140,140 2.0284 1.027 1.022 1.027 1.007 1.027 8,950,095 1.0212 2.51%
2011-02-11 0 1.990 1.990 2.000 1.980 2.030 2,408,000 4,819,640 2.0015 1.002 1.002 1.007 0.997 1.022 4,782,918 1.0077 -0.50%
2011-02-10 0 2.000 2.000 2.010 2.000 2.040 3,890,000 7,833,720 2.0138 1.007 1.007 1.012 1.007 1.027 7,726,558 1.0139 -1.96%
2011-02-09 0 2.040 2.040 2.050 2.030 2.110 3,480,000 7,136,300 2.0507 1.027 1.027 1.032 1.022 1.062 6,912,190 1.0324 -2.39%
2011-02-08 0 2.090 2.080 2.100 2.060 2.120 2,962,098 6,176,101 2.0850 1.052 1.047 1.057 1.037 1.067 5,883,502 1.0497 -0.48%
2011-02-07 0 2.100 2.090 2.100 2.050 2.120 4,328,000 9,030,160 2.0865 1.057 1.052 1.057 1.032 1.067 8,596,540 1.0504 0.96%
2011-02-02 0 2.080 2.070 2.080 2.020 2.090 2,390,300 4,947,189 2.0697 1.047 1.042 1.047 1.017 1.052 4,747,761 1.0420 4.00%
2011-02-01 0 2.000 2.000 2.010 2.000 2.050 4,026,500 8,126,598 2.0183 1.007 1.007 1.012 1.007 1.032 7,997,682 1.0161 -0.50%
2011-01-31 0 2.010 2.000 2.020 2.000 2.070 9,574,000 19,396,790 2.0260 1.012 1.007 1.017 1.007 1.042 19,016,469 1.0200 -2.90%
2011-01-28 0 2.070 2.070 2.080 2.070 2.150 4,292,000 9,014,252 2.1002 1.042 1.042 1.047 1.042 1.082 8,525,035 1.0574 -3.72%
2011-01-27 0 2.150 2.140 2.150 2.100 2.190 4,105,624 8,827,033 2.1500 1.082 1.077 1.082 1.057 1.103 8,154,843 1.0824 0.94%
2011-01-26 0 2.130 2.120 2.130 2.100 2.200 5,612,000 11,936,940 2.1270 1.072 1.067 1.072 1.057 1.108 11,146,900 1.0709 -0.47%
2011-01-25 0 2.140 2.130 2.140 2.110 2.170 9,142,000 19,677,920 2.1525 1.077 1.072 1.077 1.062 1.093 18,158,404 1.0837 0.94%
2011-01-24 0 2.120 2.130 2.140 2.110 2.230 15,476,143 33,556,651 2.1683 1.067 1.072 1.077 1.062 1.123 30,739,669 1.0916 -4.93%
2011-01-21 0 2.230 2.220 2.230 2.040 2.260 70,616,378 154,695,558 2.1906 1.123 1.118 1.123 1.027 1.138 140,262,602 1.1029 9.31%
2011-01-20 0 2.040 2.040 2.050 1.980 2.080 18,152,890 37,101,501 2.0438 1.027 1.027 1.032 0.997 1.047 36,056,389 1.0290 2.00%
2011-01-19 0 2.000 1.990 2.000 1.970 2.020 4,975,000 9,957,280 2.0015 1.007 1.002 1.007 0.992 1.017 9,881,652 1.0077 1.01%
2011-01-18 0 1.980 1.970 1.980 1.960 2.030 4,872,000 9,705,380 1.9921 0.997 0.992 0.997 0.987 1.022 9,677,067 1.0029 1.54%
2011-01-17 0 1.950 1.940 1.950 1.930 1.980 3,495,798 6,836,225 1.9556 0.982 0.977 0.982 0.972 0.997 6,943,569 0.9845 0.00%
2011-01-14 0 1.950 1.950 1.960 1.950 2.000 3,587,893 7,081,383 1.9737 0.982 0.982 0.987 0.982 1.007 7,126,494 0.9937 -2.50%
2011-01-13 0 2.000 1.990 2.010 1.970 2.060 10,685,000 21,623,360 2.0237 1.007 1.002 1.012 0.992 1.037 21,223,206 1.0189 -2.44%
2011-01-12 0 2.050 2.040 2.050 2.010 2.090 17,944,400 36,933,596 2.0582 1.032 1.027 1.032 1.012 1.052 35,642,273 1.0362 1.49%
2011-01-11 0 2.020 2.010 2.020 1.940 2.040 8,759,200 17,447,952 1.9920 1.017 1.012 1.017 0.977 1.027 17,398,063 1.0029 4.12%
2011-01-10 0 1.940 1.930 1.940 1.930 1.980 3,908,000 7,622,680 1.9505 0.977 0.972 0.977 0.972 0.997 7,762,310 0.9820 0.00%
2011-01-07 0 1.940 1.920 1.940 1.930 1.990 3,811,000 7,456,210 1.9565 0.977 0.967 0.977 0.972 1.002 7,569,643 0.9850 -1.52%
2011-01-06 0 1.970 1.960 1.970 1.960 2.000 8,987,000 17,789,880 1.9795 0.992 0.987 0.992 0.987 1.007 17,850,533 0.9966 0.51%
2011-01-05 0 1.960 1.950 1.960 1.940 1.980 8,796,000 17,239,220 1.9599 0.987 0.982 0.987 0.977 0.997 17,471,157 0.9867 1.55%
2011-01-04 0 1.930 1.930 1.940 1.910 1.950 6,900,000 13,313,700 1.9295 0.972 0.972 0.977 0.962 0.982 13,705,205 0.9714 1.05%
2011-01-03 0 1.910 1.900 1.910 1.850 1.910 3,934,000 7,401,680 1.8815 0.962 0.957 0.962 0.931 0.962 7,813,953 0.9472 3.80%
2010-12-31 0 1.840 1.830 1.840 1.820 1.850 486,000 892,680 1.8368 0.926 0.921 0.926 0.916 0.931 965,323 0.9247 0.55%
2010-12-30 0 1.830 1.830 1.840 1.820 1.850 2,304,000 4,229,960 1.8359 0.921 0.921 0.926 0.916 0.931 4,576,347 0.9243 0.00%
2010-12-29 0 1.830 1.820 1.830 1.810 1.830 716,151 1,301,836 1.8178 0.921 0.916 0.921 0.911 0.921 1,422,463 0.9152 1.67%
2010-12-28 0 1.800 1.800 1.810 1.790 1.830 1,196,000 2,153,820 1.8009 0.906 0.906 0.911 0.901 0.921 2,375,569 0.9067 -1.64%
2010-12-24 0 1.830 1.830 1.840 1.820 1.850 518,000 946,380 1.8270 0.921 0.921 0.926 0.916 0.931 1,028,884 0.9198 0.55%
2010-12-23 0 1.820 1.810 1.820 1.810 1.860 2,338,000 4,290,500 1.8351 0.916 0.911 0.916 0.911 0.936 4,643,880 0.9239 -0.55%
2010-12-22 0 1.830 1.830 1.840 1.820 1.850 2,390,024 4,392,612 1.8379 0.921 0.921 0.926 0.916 0.931 4,747,213 0.9253 -0.54%
2010-12-21 0 1.840 1.840 1.850 1.810 1.860 1,612,000 2,969,780 1.8423 0.926 0.926 0.931 0.911 0.936 3,201,854 0.9275 1.10%
2010-12-20 0 1.820 1.810 1.820 1.790 1.860 3,935,200 7,126,804 1.8110 0.916 0.911 0.916 0.901 0.936 7,816,337 0.9118 -1.62%
2010-12-17 0 1.850 1.830 1.850 1.810 1.850 3,066,800 5,606,216 1.8280 0.931 0.921 0.931 0.911 0.931 6,091,467 0.9203 2.78%
2010-12-16 0 1.800 1.790 1.800 1.780 1.840 7,842,000 14,207,720 1.8117 0.906 0.901 0.906 0.896 0.926 15,576,264 0.9121 -2.70%
2010-12-15 0 1.850 1.840 1.850 1.840 1.910 21,494,000 39,755,600 1.8496 0.931 0.926 0.931 0.926 0.962 42,692,707 0.9312 -2.63%
2010-12-14 0 1.900 1.890 1.900 1.880 1.940 7,107,641 13,666,136 1.9227 0.957 0.952 0.957 0.947 0.977 14,117,635 0.9680 -0.52%
2010-12-13 0 1.910 1.900 1.910 1.890 1.940 2,750,000 5,256,600 1.9115 0.962 0.957 0.962 0.952 0.977 5,462,219 0.9624 0.00%
2010-12-10 0 1.910 1.900 1.910 1.890 1.970 3,640,000 6,975,680 1.9164 0.962 0.957 0.962 0.952 0.992 7,229,992 0.9648 -1.55%
2010-12-09 0 1.940 1.930 1.940 1.900 1.950 5,628,000 10,845,940 1.9271 0.977 0.972 0.977 0.957 0.982 11,178,680 0.9702 2.11%
2010-12-08 0 1.900 1.890 1.900 1.870 1.910 3,335,000 6,310,910 1.8923 0.957 0.952 0.957 0.941 0.962 6,624,183 0.9527 0.53%
2010-12-07 0 1.890 1.880 1.890 1.860 1.890 3,624,000 6,793,316 1.8745 0.952 0.947 0.952 0.936 0.952 7,198,212 0.9438 1.07%
2010-12-06 0 1.870 1.860 1.880 1.860 1.890 1,792,000 3,361,100 1.8756 0.941 0.936 0.947 0.936 0.952 3,559,381 0.9443 -0.53%
2010-12-03 0 1.880 1.870 1.880 1.870 1.910 4,082,000 7,690,300 1.8840 0.947 0.941 0.947 0.941 0.962 8,107,920 0.9485 -1.57%
2010-12-02 0 1.910 1.900 1.920 1.890 1.930 6,533,000 12,474,000 1.9094 0.962 0.957 0.967 0.952 0.972 12,976,247 0.9613 0.53%
2010-12-01 0 1.900 1.880 1.910 1.870 1.930 4,462,665 8,425,699 1.8880 0.957 0.947 0.962 0.941 0.972 8,864,020 0.9506 -1.04%
2010-11-30 0 1.920 1.890 1.900 1.880 1.920 6,058,000 11,539,860 1.9049 0.967 0.952 0.957 0.947 0.967 12,032,773 0.9590 0.52%
2010-11-29 0 1.910 1.900 1.910 1.870 1.910 4,010,000 7,605,580 1.8967 0.962 0.957 0.962 0.941 0.962 7,964,909 0.9549 1.06%
2010-11-26 0 1.890 1.890 1.900 1.860 1.900 3,966,000 7,494,620 1.8897 0.952 0.952 0.957 0.936 0.957 7,877,514 0.9514 -0.53%
2010-11-25 0 1.900 1.900 1.910 1.890 1.920 4,394,000 8,361,840 1.9030 0.957 0.957 0.962 0.952 0.967 8,727,634 0.9581 -1.04%
2010-11-24 0 1.920 1.900 1.920 1.870 1.920 5,622,000 10,653,900 1.8950 0.967 0.957 0.967 0.941 0.967 11,166,763 0.9541 2.67%
2010-11-23 0 1.870 1.860 1.870 1.860 1.920 6,528,000 12,285,410 1.8820 0.941 0.936 0.941 0.936 0.967 12,966,316 0.9475 -2.60%
2010-11-22 0 1.920 1.900 1.910 1.900 1.950 3,432,000 6,593,600 1.9212 0.967 0.957 0.962 0.957 0.982 6,816,850 0.9673 -0.52%
2010-11-19 0 1.930 1.930 1.940 1.870 1.980 11,682,000 22,422,680 1.9194 0.972 0.972 0.977 0.941 0.997 23,203,508 0.9663 -1.03%
2010-11-18 0 1.950 1.950 1.960 1.870 1.960 17,384,000 33,474,860 1.9256 0.982 0.982 0.987 0.941 0.987 34,529,172 0.9695 5.98%
2010-11-17 0 1.840 1.830 1.840 1.830 1.890 14,626,000 27,116,540 1.8540 0.926 0.921 0.926 0.921 0.952 29,051,063 0.9334 -2.65%
2010-11-16 0 1.890 1.890 1.910 1.870 1.930 13,370,631 25,346,086 1.8957 0.952 0.952 0.962 0.941 0.972 26,557,571 0.9544 -1.05%
2010-11-15 0 1.910 1.900 1.910 1.900 1.930 7,680,000 14,667,600 1.9098 0.962 0.957 0.962 0.957 0.972 15,254,489 0.9615 -0.52%
2010-11-12 0 1.920 1.910 1.920 1.890 2.000 19,466,000 37,654,940 1.9344 0.967 0.962 0.967 0.952 1.007 38,664,569 0.9739 -4.48%
2010-11-11 0 2.010 2.000 2.010 2.000 2.080 10,262,000 20,901,620 2.0368 1.012 1.007 1.012 1.007 1.047 20,383,017 1.0254 -1.47%
2010-11-10 0 2.040 2.030 2.040 2.010 2.090 17,022,000 34,770,760 2.0427 1.027 1.022 1.027 1.012 1.052 33,810,145 1.0284 -0.97%
2010-11-09 0 2.060 2.060 2.070 2.030 2.140 35,494,631 74,068,922 2.0868 1.037 1.037 1.042 1.022 1.077 70,501,624 1.0506 -0.48%
2010-11-08 0 2.070 2.060 2.070 1.920 2.090 44,436,524 89,314,718 2.0099 1.042 1.037 1.042 0.967 1.052 88,262,563 1.0119 8.95%
2010-11-05 0 1.900 1.890 1.900 1.880 1.980 20,998,378 40,345,147 1.9213 0.957 0.952 0.957 0.947 0.997 41,708,272 0.9673 -1.55%
2010-11-04 0 1.930 1.920 1.930 1.910 2.050 48,990,000 96,834,620 1.9766 0.972 0.967 0.972 0.962 1.032 97,306,957 0.9951 -2.03%
2010-11-03 0 1.970 1.960 1.970 1.760 1.980 124,052,000 234,236,106 1.8882 0.992 0.987 0.992 0.886 0.997 246,399,728 0.9506 11.93%
2010-11-02 0 1.760 1.750 1.760 1.720 1.770 13,078,000 22,879,700 1.7495 0.886 0.881 0.886 0.866 0.891 25,976,330 0.8808 2.33%
2010-11-01 0 1.720 1.710 1.720 1.710 1.730 9,640,000 16,541,040 1.7159 0.866 0.861 0.866 0.861 0.871 19,147,562 0.8639 0.00%
2010-10-29 0 1.720 1.700 1.720 1.690 1.740 7,286,000 12,447,660 1.7084 0.866 0.856 0.866 0.851 0.876 14,471,902 0.8601 -0.58%
2010-10-28 0 1.730 1.730 1.740 1.720 1.740 4,675,242 8,091,371 1.7307 0.871 0.871 0.876 0.866 0.876 9,286,254 0.8713 0.58%
2010-10-27 0 1.720 1.710 1.720 1.710 1.760 6,677,820 11,527,443 1.7262 0.866 0.861 0.866 0.861 0.886 13,263,898 0.8691 -0.58%
2010-10-26 0 1.730 1.730 1.740 1.730 1.770 5,770,000 10,022,600 1.7370 0.871 0.871 0.876 0.871 0.891 11,460,730 0.8745 -2.26%
2010-10-25 0 1.770 1.760 1.770 1.740 1.770 6,520,000 11,466,680 1.7587 0.891 0.886 0.891 0.876 0.891 12,950,426 0.8854 2.31%
2010-10-22 0 1.730 1.730 1.740 1.720 1.780 14,656,000 25,609,660 1.7474 0.871 0.871 0.876 0.866 0.896 29,110,650 0.8797 -0.57%
2010-10-21 0 1.740 1.730 1.740 1.720 1.770 20,206,107 35,137,563 1.7390 0.876 0.871 0.876 0.866 0.891 40,134,615 0.8755 0.58%
2010-10-20 0 1.730 1.730 1.740 1.720 1.770 14,908,000 25,955,840 1.7411 0.871 0.871 0.876 0.866 0.891 29,611,188 0.8766 -3.35%
2010-10-19 0 1.790 1.780 1.790 1.770 1.790 8,808,000 15,699,080 1.7824 0.901 0.896 0.901 0.891 0.901 17,494,992 0.8973 1.13%
2010-10-18 0 1.770 1.760 1.770 1.760 1.820 37,044,000 66,131,360 1.7852 0.891 0.886 0.891 0.886 0.916 73,579,076 0.8988 -1.67%
2010-10-15 0 1.800 1.790 1.800 1.790 1.860 41,294,712 75,441,309 1.8269 0.906 0.901 0.906 0.901 0.936 82,022,102 0.9198 -2.70%
2010-10-14 0 1.850 1.840 1.860 1.840 1.880 16,683,000 30,985,700 1.8573 0.931 0.926 0.936 0.926 0.947 33,136,803 0.9351 0.54%
2010-10-13 0 1.840 1.840 1.850 1.830 1.880 15,346,580 28,356,405 1.8477 0.926 0.926 0.931 0.921 0.947 30,482,323 0.9303 0.00%
2010-10-12 0 1.840 1.830 1.840 1.830 1.860 6,680,526 12,300,098 1.8412 0.926 0.921 0.926 0.921 0.936 13,269,272 0.9270 -1.60%
2010-10-11 0 1.870 1.850 1.870 1.830 1.870 12,566,840 23,230,772 1.8486 0.941 0.931 0.941 0.921 0.941 24,961,032 0.9307 2.19%
2010-10-08 0 1.830 1.830 1.840 1.830 1.910 9,235,132 17,292,924 1.8725 0.921 0.921 0.926 0.921 0.962 18,343,388 0.9427 -2.66%
2010-10-07 0 1.880 1.870 1.880 1.870 1.910 19,420,631 36,759,115 1.8928 0.947 0.941 0.947 0.941 0.962 38,574,454 0.9529 0.53%
2010-10-06 0 1.870 1.870 1.880 1.830 1.890 18,754,000 35,016,820 1.8672 0.941 0.941 0.947 0.921 0.952 37,250,351 0.9400 2.75%
2010-10-05 0 1.820 1.810 1.820 1.800 1.830 5,890,000 10,677,740 1.8129 0.916 0.911 0.916 0.906 0.921 11,699,081 0.9127 1.11%
2010-10-04 0 1.800 1.810 1.820 1.790 1.840 6,648,000 11,998,360 1.8048 0.906 0.911 0.916 0.901 0.926 13,204,667 0.9086 -1.10%
2010-09-30 0 1.820 1.810 1.820 1.800 1.840 3,952,000 7,167,420 1.8136 0.916 0.911 0.916 0.906 0.926 7,849,706 0.9131 -1.09%
2010-09-29 0 1.840 1.830 1.840 1.820 1.850 5,514,000 10,094,440 1.8307 0.926 0.921 0.926 0.916 0.931 10,952,247 0.9217 1.66%
2010-09-28 0 1.810 1.810 1.830 1.800 1.860 9,306,000 17,028,780 1.8299 0.911 0.911 0.921 0.906 0.936 18,484,151 0.9213 -0.55%
2010-09-27 0 1.820 1.810 1.830 1.810 1.860 9,563,179 17,488,286 1.8287 0.916 0.911 0.921 0.911 0.936 18,994,975 0.9207 -0.55%
2010-09-24 0 1.830 1.840 1.850 1.810 1.850 5,206,000 9,508,000 1.8264 0.921 0.926 0.931 0.911 0.931 10,340,478 0.9195 0.00%
2010-09-22 0 1.830 1.810 1.830 1.800 1.860 10,386,000 18,957,940 1.8253 0.921 0.911 0.921 0.906 0.936 20,629,313 0.9190 -0.54%
2010-09-21 0 1.840 1.830 1.840 1.780 1.900 30,348,631 55,488,811 1.8284 0.926 0.921 0.926 0.896 0.957 60,280,321 0.9205 2.79%
2010-09-20 0 1.790 1.780 1.790 1.750 1.790 8,649,967 15,335,724 1.7729 0.901 0.896 0.901 0.881 0.901 17,181,098 0.8926 1.13%
2010-09-17 0 1.770 1.760 1.770 1.740 1.790 10,632,000 18,735,560 1.7622 0.891 0.886 0.891 0.876 0.901 21,117,934 0.8872 1.14%
2010-09-16 0 1.750 1.730 1.750 1.720 1.760 7,896,000 13,689,100 1.7337 0.881 0.871 0.881 0.866 0.886 15,683,522 0.8728 0.00%
2010-09-15 0 1.750 1.750 1.760 1.720 1.790 6,690,000 11,660,240 1.7429 0.881 0.881 0.886 0.866 0.901 13,288,090 0.8775 -1.69%
2010-09-14 0 1.780 1.770 1.780 1.750 1.810 4,197,000 7,460,620 1.7776 0.896 0.891 0.896 0.881 0.911 8,336,340 0.8950 -1.11%
2010-09-13 0 1.800 1.790 1.800 1.780 1.810 5,740,000 10,307,300 1.7957 0.906 0.901 0.906 0.896 0.911 11,401,142 0.9041 2.27%
2010-09-10 0 1.760 1.750 1.760 1.740 1.760 2,822,000 4,932,900 1.7480 0.886 0.881 0.886 0.876 0.886 5,605,230 0.8801 1.59%
2010-09-09 0 1.750 1.740 1.750 1.740 1.790 5,855,613 10,276,675 1.7550 0.872 0.867 0.872 0.867 0.892 11,748,940 0.8747 -0.57%
2010-09-08 0 1.760 1.750 1.770 1.720 1.780 7,225,500 12,642,570 1.7497 0.877 0.872 0.882 0.857 0.887 14,497,537 0.8720 -1.68%
2010-09-07 0 1.790 1.770 1.790 1.740 1.840 11,741,405 20,949,561 1.7842 0.892 0.882 0.892 0.867 0.917 23,558,433 0.8893 2.29%
2010-09-06 0 1.750 1.750 1.770 1.720 1.780 12,164,000 21,251,832 1.7471 0.872 0.872 0.882 0.857 0.887 24,406,345 0.8708 1.16%
2010-09-03 0 1.730 1.730 1.740 1.700 1.750 5,028,000 8,634,302 1.7172 0.862 0.862 0.867 0.847 0.872 10,088,384 0.8559 0.58%
2010-09-02 0 1.720 1.710 1.720 1.700 1.730 7,276,000 12,484,892 1.7159 0.857 0.852 0.857 0.847 0.862 14,598,862 0.8552 0.58%
2010-09-01 0 1.710 1.700 1.730 1.670 1.730 4,144,262 7,027,790 1.6958 0.852 0.847 0.862 0.832 0.862 8,315,216 0.8452 2.40%
2010-08-31 0 1.670 1.670 1.680 1.640 1.690 4,176,000 6,996,846 1.6755 0.832 0.832 0.837 0.817 0.842 8,378,896 0.8351 0.60%
2010-08-30 0 1.660 1.660 1.670 1.660 1.710 12,317,000 20,807,250 1.6893 0.827 0.827 0.832 0.827 0.852 24,713,330 0.8419 -2.92%
2010-08-27 0 1.710 1.700 1.710 1.700 1.730 7,174,000 12,261,400 1.7091 0.852 0.847 0.852 0.847 0.862 14,394,206 0.8518 -0.58%
2010-08-26 0 1.720 1.710 1.740 1.710 1.770 8,620,000 14,851,151 1.7229 0.857 0.852 0.867 0.852 0.882 17,295,519 0.8587 -0.58%
2010-08-25 0 1.730 1.730 1.740 1.710 1.780 10,742,000 18,654,140 1.7366 0.862 0.862 0.867 0.852 0.887 21,553,186 0.8655 -1.14%
2010-08-24 0 1.750 1.740 1.750 1.740 1.790 3,316,500 5,846,795 1.7629 0.872 0.867 0.872 0.867 0.892 6,654,361 0.8786 -0.57%
2010-08-23 0 1.760 1.760 1.770 1.730 1.810 5,486,000 9,698,660 1.7679 0.877 0.877 0.882 0.862 0.902 11,007,334 0.8811 -3.30%
2010-08-20 0 1.820 1.810 1.830 1.780 1.830 3,416,000 6,160,568 1.8034 0.907 0.902 0.912 0.887 0.912 6,854,001 0.8988 0.00%
2010-08-19 0 1.820 1.820 1.830 1.780 1.830 4,870,000 8,804,600 1.8079 0.907 0.907 0.912 0.887 0.912 9,771,366 0.9011 0.55%
2010-08-18 0 1.810 1.810 1.830 1.810 1.830 1,562,000 2,842,860 1.8200 0.902 0.902 0.912 0.902 0.912 3,134,060 0.9071 0.00%
2010-08-17 0 1.810 1.810 1.820 1.800 1.840 1,968,100 3,586,976 1.8226 0.902 0.902 0.907 0.897 0.917 3,948,876 0.9084 -0.55%
2010-08-16 0 1.820 1.790 1.800 1.780 1.850 6,482,000 11,736,580 1.8106 0.907 0.892 0.897 0.887 0.922 13,005,749 0.9024 2.25%
2010-08-13 0 1.780 1.790 1.800 1.780 1.820 6,746,000 12,139,960 1.7996 0.887 0.892 0.897 0.887 0.907 13,535,449 0.8969 -1.11%
2010-08-12 0 1.800 1.790 1.800 1.790 1.850 6,924,000 12,491,360 1.8041 0.897 0.892 0.897 0.892 0.922 13,892,595 0.8991 -1.64%
2010-08-11 0 1.830 1.830 1.840 1.820 1.920 8,916,000 16,652,750 1.8677 0.912 0.912 0.917 0.907 0.957 17,889,425 0.9309 -2.14%
2010-08-10 0 1.870 1.870 1.880 1.860 1.920 2,394,000 4,510,500 1.8841 0.932 0.932 0.937 0.927 0.957 4,803,419 0.9390 -2.60%
2010-08-09 0 1.920 1.910 1.920 1.900 1.930 2,391,431 4,564,976 1.9089 0.957 0.952 0.957 0.947 0.962 4,798,264 0.9514 0.52%
2010-08-06 0 1.910 1.920 1.930 1.890 1.930 5,263,886 10,053,082 1.9098 0.952 0.957 0.962 0.942 0.962 10,561,675 0.9518 0.00%
2010-08-05 0 1.910 1.910 1.920 1.910 1.980 3,640,000 7,053,760 1.9378 0.952 0.952 0.957 0.952 0.987 7,303,444 0.9658 -2.55%
2010-08-04 0 1.960 1.960 1.970 1.870 1.980 11,545,787 22,268,462 1.9287 0.977 0.977 0.982 0.932 0.987 23,165,937 0.9613 3.16%
2010-08-03 0 1.900 1.880 1.900 1.850 1.940 6,900,000 12,984,516 1.8818 0.947 0.937 0.947 0.922 0.967 13,844,441 0.9379 -2.06%
2010-08-02 0 1.940 1.920 1.940 1.860 1.960 10,020,000 19,143,740 1.9106 0.967 0.957 0.967 0.927 0.977 20,104,536 0.9522 1.04%
2010-07-30 0 1.920 1.910 1.920 1.800 1.920 23,498,000 44,050,604 1.8747 0.957 0.952 0.957 0.897 0.957 47,147,343 0.9343 6.08%
2010-07-29 0 1.810 1.800 1.810 1.750 1.820 6,868,000 12,366,520 1.8006 0.902 0.897 0.902 0.872 0.907 13,780,235 0.8974 1.69%
2010-07-28 0 1.780 1.770 1.780 1.750 1.800 2,990,000 5,310,640 1.7761 0.887 0.882 0.887 0.872 0.897 5,999,258 0.8852 0.56%
2010-07-27 0 1.770 1.760 1.770 1.750 1.780 2,232,000 3,946,280 1.7680 0.882 0.877 0.882 0.872 0.887 4,478,376 0.8812 0.57%
2010-07-26 0 1.760 1.750 1.760 1.750 1.790 2,889,069 5,106,029 1.7674 0.877 0.872 0.877 0.872 0.892 5,796,746 0.8808 0.00%
2010-07-23 0 1.760 1.750 1.760 1.730 1.780 4,756,337 8,326,926 1.7507 0.877 0.872 0.877 0.862 0.887 9,543,308 0.8725 1.73%
2010-07-22 0 1.730 1.720 1.730 1.690 1.740 2,379,000 4,092,912 1.7204 0.862 0.857 0.862 0.842 0.867 4,773,322 0.8575 0.00%
2010-07-21 0 1.730 1.710 1.730 1.690 1.730 2,929,000 5,035,820 1.7193 0.862 0.852 0.862 0.842 0.862 5,876,865 0.8569 1.76%
2010-07-20 0 1.700 1.690 1.700 1.660 1.710 2,440,000 4,131,120 1.6931 0.847 0.842 0.847 0.827 0.852 4,895,715 0.8438 2.41%
2010-07-19 0 1.660 1.650 1.660 1.650 1.680 1,458,603 2,427,447 1.6642 0.827 0.822 0.827 0.822 0.837 2,926,600 0.8294 -1.78%
2010-07-16 0 1.690 1.680 1.690 1.660 1.690 1,092,000 1,832,784 1.6784 0.842 0.837 0.842 0.827 0.842 2,191,033 0.8365 0.60%
2010-07-15 0 1.680 1.680 1.690 1.670 1.720 2,018,869 3,414,819 1.6915 0.837 0.837 0.842 0.832 0.857 4,050,741 0.8430 -1.75%
2010-07-14 0 1.710 1.710 1.720 1.700 1.730 2,908,860 4,993,982 1.7168 0.852 0.852 0.857 0.847 0.862 5,836,455 0.8557 0.59%
2010-07-13 0 1.700 1.700 1.710 1.690 1.740 2,196,000 3,753,720 1.7093 0.847 0.847 0.852 0.842 0.867 4,406,144 0.8519 -1.16%
2010-07-12 0 1.720 1.710 1.720 1.710 1.760 2,432,000 4,214,140 1.7328 0.857 0.852 0.857 0.852 0.877 4,879,664 0.8636 1.18%
2010-07-09 0 1.700 1.690 1.700 1.670 1.740 11,728,309 19,998,402 1.7051 0.847 0.842 0.847 0.832 0.867 23,532,156 0.8498 -0.58%
2010-07-08 0 1.710 1.700 1.710 1.670 1.760 7,622,000 13,022,040 1.7085 0.852 0.847 0.852 0.832 0.877 15,293,091 0.8515 1.18%
2010-07-07 0 1.690 1.680 1.690 1.680 1.750 5,230,000 8,960,440 1.7133 0.842 0.837 0.842 0.837 0.872 10,493,685 0.8539 -2.31%
2010-07-06 0 1.730 1.720 1.730 1.660 1.740 5,136,000 8,823,960 1.7181 0.862 0.857 0.862 0.827 0.867 10,305,079 0.8563 2.98%
2010-07-05 0 1.680 1.670 1.690 1.630 1.700 5,332,000 8,878,460 1.6651 0.837 0.832 0.842 0.812 0.847 10,698,342 0.8299 0.60%
2010-07-02 0 1.670 1.660 1.670 1.640 1.700 12,250,741 20,401,280 1.6653 0.832 0.827 0.832 0.817 0.847 24,580,385 0.8300 -2.91%
2010-06-30 0 1.720 1.710 1.720 1.700 1.770 4,378,000 7,557,490 1.7262 0.857 0.852 0.857 0.847 0.882 8,784,197 0.8604 -0.58%
2010-06-29 0 1.730 1.720 1.740 1.710 1.830 7,137,900 12,525,841 1.7548 0.862 0.857 0.867 0.852 0.912 14,321,773 0.8746 -5.46%
2010-06-28 0 1.830 1.830 1.840 1.820 1.850 636,000 1,165,720 1.8329 0.912 0.912 0.917 0.907 0.922 1,276,096 0.9135 -1.08%
2010-06-25 0 1.850 1.840 1.850 1.790 1.880 3,502,000 6,395,500 1.8262 0.922 0.917 0.922 0.892 0.937 7,026,555 0.9102 -1.07%
2010-06-24 0 1.870 1.860 1.880 1.850 1.920 1,776,000 3,345,380 1.8837 0.932 0.927 0.937 0.922 0.957 3,563,439 0.9388 0.00%
2010-06-23 0 1.870 1.860 1.890 1.840 1.980 12,475,952 23,682,520 1.8983 0.932 0.927 0.942 0.917 0.987 25,032,258 0.9461 -2.09%
2010-06-22 0 1.910 1.890 1.910 1.780 1.910 23,327,182 43,447,544 1.8625 0.952 0.942 0.952 0.887 0.952 46,804,607 0.9283 6.11%
2010-06-21 0 1.800 1.790 1.800 1.750 1.810 13,508,000 24,118,420 1.7855 0.897 0.892 0.897 0.872 0.902 27,103,001 0.8899 2.86%
2010-06-18 0 1.750 1.740 1.750 1.710 1.750 5,752,000 9,948,100 1.7295 0.872 0.867 0.872 0.852 0.872 11,541,047 0.8620 1.16%
2010-06-17 0 1.730 1.730 1.740 1.700 1.760 13,781,655 23,706,185 1.7201 0.862 0.862 0.867 0.847 0.877 27,652,073 0.8573 0.00%
2010-06-15 0 1.730 1.720 1.730 1.650 1.730 10,940,000 18,522,780 1.6931 0.862 0.857 0.862 0.822 0.862 21,950,461 0.8438 3.59%
2010-06-14 0 1.670 1.670 1.680 1.630 1.680 9,330,000 15,507,120 1.6621 0.832 0.832 0.837 0.812 0.837 18,720,092 0.8284 1.83%
2010-06-11 0 1.640 1.630 1.640 1.620 1.660 16,580,000 27,068,320 1.6326 0.817 0.812 0.817 0.807 0.827 33,266,787 0.8137 2.50%
2010-06-10 0 1.600 1.600 1.610 1.560 1.620 17,604,000 27,946,260 1.5875 0.797 0.797 0.802 0.777 0.807 35,321,382 0.7912 1.91%
2010-06-09 0 1.570 1.560 1.570 1.530 1.590 3,276,000 5,145,280 1.5706 0.782 0.777 0.782 0.763 0.792 6,573,100 0.7828 1.95%
2010-06-08 0 1.540 1.540 1.550 1.520 1.560 6,286,000 9,682,840 1.5404 0.768 0.768 0.773 0.758 0.777 12,612,486 0.7677 0.00%
2010-06-07 0 1.540 1.540 1.550 1.520 1.550 5,604,000 8,609,940 1.5364 0.768 0.768 0.773 0.758 0.773 11,244,094 0.7657 -2.53%
2010-06-04 0 1.580 1.570 1.580 1.550 1.590 4,816,000 7,580,200 1.5740 0.787 0.782 0.787 0.773 0.792 9,663,018 0.7845 0.00%
2010-06-03 0 1.580 1.570 1.580 1.560 1.610 11,700,528 18,482,313 1.5796 0.787 0.782 0.787 0.777 0.802 23,476,415 0.7873 1.28%
2010-06-02 0 1.560 1.550 1.560 1.540 1.580 4,651,647 7,244,491 1.5574 0.777 0.773 0.777 0.768 0.787 9,333,254 0.7762 -0.64%
2010-06-01 0 1.570 1.560 1.570 1.560 1.620 4,979,128 7,878,485 1.5823 0.782 0.777 0.782 0.777 0.807 9,990,325 0.7886 -2.48%
2010-05-31 0 1.610 1.600 1.610 1.580 1.690 8,108,000 13,177,400 1.6252 0.802 0.797 0.802 0.787 0.842 16,268,221 0.8100 -3.59%
2010-05-28 0 1.670 1.660 1.670 1.630 1.670 9,850,631 16,305,976 1.6553 0.832 0.827 0.832 0.812 0.832 19,764,707 0.8250 4.37%
2010-05-27 0 1.600 1.590 1.600 1.540 1.600 13,274,000 20,837,800 1.5698 0.797 0.792 0.797 0.768 0.797 26,633,494 0.7824 2.56%
2010-05-26 0 1.560 1.550 1.560 1.530 1.570 4,180,000 6,474,300 1.5489 0.777 0.773 0.777 0.763 0.782 8,386,922 0.7720 1.30%
2010-05-25 0 1.540 1.540 1.560 1.540 1.590 4,612,000 7,197,920 1.5607 0.768 0.768 0.777 0.768 0.792 9,253,704 0.7778 -3.14%
2010-05-24 0 1.590 1.580 1.600 1.550 1.640 21,010,000 33,577,000 1.5981 0.792 0.787 0.797 0.773 0.817 42,155,319 0.7965 3.25%
2010-05-20 0 1.540 1.520 1.550 1.520 1.690 20,220,000 31,944,430 1.5798 0.768 0.758 0.773 0.758 0.842 40,570,231 0.7874 -6.67%
2010-05-19 0 1.650 1.640 1.650 1.620 1.750 15,739,438 26,201,925 1.6647 0.822 0.817 0.822 0.807 0.872 31,580,249 0.8297 -5.71%
2010-05-18 0 1.750 1.740 1.750 1.730 1.830 4,524,000 7,947,200 1.7567 0.872 0.867 0.872 0.862 0.912 9,077,138 0.8755 -1.13%
2010-05-17 0 1.770 1.770 1.780 1.760 1.830 4,056,000 7,226,420 1.7817 0.882 0.882 0.887 0.877 0.912 8,138,123 0.8880 -4.84%
2010-05-14 0 1.860 1.860 1.870 1.830 1.890 4,507,215 8,365,206 1.8560 0.927 0.927 0.932 0.912 0.942 9,043,460 0.9250 0.54%
2010-05-13 0 1.850 1.850 1.860 1.830 1.870 5,832,000 10,795,580 1.8511 0.922 0.922 0.927 0.912 0.932 11,701,562 0.9226 2.21%
2010-05-12 0 1.810 1.800 1.820 1.780 1.900 13,413,010 24,501,849 1.8267 0.902 0.897 0.907 0.887 0.947 26,912,409 0.9104 -4.23%
2010-05-11 0 1.890 1.880 1.900 1.870 1.990 9,046,000 17,317,880 1.9144 0.942 0.937 0.947 0.932 0.992 18,150,262 0.9541 -3.57%
2010-05-10 0 1.960 1.950 1.960 1.890 1.960 2,516,000 4,845,740 1.9260 0.977 0.972 0.977 0.942 0.977 5,048,205 0.9599 3.70%
2010-05-07 0 1.890 1.890 1.900 1.870 1.930 9,087,386 17,222,240 1.8952 0.942 0.942 0.947 0.932 0.962 18,233,301 0.9445 -3.08%
2010-05-06 0 1.950 1.930 1.950 1.890 2.020 18,778,866 36,652,650 1.9518 0.972 0.962 0.972 0.942 1.007 37,678,681 0.9728 -4.41%
2010-05-05 0 2.040 2.020 2.050 2.010 2.100 9,695,227 19,785,718 2.0408 1.017 1.007 1.022 1.002 1.047 19,452,898 1.0171 -3.77%
2010-05-04 0 2.120 2.110 2.120 2.110 2.200 4,083,479 8,739,875 2.1403 1.057 1.052 1.057 1.052 1.096 8,193,258 1.0667 -2.75%
2010-05-03 0 2.180 2.170 2.180 2.150 2.210 2,450,000 5,324,360 2.1732 1.087 1.082 1.087 1.072 1.101 4,915,780 1.0831 -1.36%
2010-04-30 0 2.210 2.210 2.230 2.200 2.270 6,362,027 14,123,939 2.2200 1.101 1.101 1.111 1.096 1.131 12,765,030 1.1065 1.38%
2010-04-29 1 - - - - - 0 0 - 1.087 - - - - 0 - 0.00%
2010-04-28 0 2.180 2.170 2.180 2.150 2.200 7,845,000 17,061,960 2.1749 1.087 1.082 1.087 1.072 1.096 15,740,527 1.0840 -2.24%
2010-04-27 0 2.230 2.210 2.230 2.220 2.260 7,856,000 17,581,460 2.2380 1.111 1.101 1.111 1.106 1.126 15,762,598 1.1154 -0.89%
2010-04-26 0 2.250 2.240 2.250 2.240 2.290 2,811,000 6,352,390 2.2598 1.121 1.116 1.121 1.116 1.141 5,640,105 1.1263 0.00%
2010-04-23 0 2.250 2.230 2.250 2.230 2.290 7,084,000 15,949,300 2.2515 1.121 1.111 1.121 1.111 1.141 14,213,626 1.1221 -0.88%
2010-04-22 0 2.270 2.260 2.280 2.200 2.280 6,058,000 13,572,540 2.2404 1.131 1.126 1.136 1.096 1.136 12,155,018 1.1166 0.89%
2010-04-21 0 2.250 2.240 2.250 2.200 2.260 10,574,000 23,628,740 2.2346 1.121 1.116 1.121 1.096 1.126 21,216,104 1.1137 2.27%
2010-04-20 0 2.200 2.190 2.220 2.200 2.270 12,768,000 28,266,680 2.2139 1.096 1.091 1.106 1.096 1.131 25,618,235 1.1034 -1.79%
2010-04-19 0 2.240 2.220 2.240 2.200 2.300 13,888,000 31,038,580 2.2349 1.116 1.106 1.116 1.096 1.146 27,865,448 1.1139 -3.03%
2010-04-16 0 2.310 2.300 2.320 2.300 2.370 12,282,000 28,444,760 2.3160 1.151 1.146 1.156 1.146 1.181 24,643,105 1.1543 -2.12%
2010-04-15 0 2.360 2.360 2.370 2.340 2.400 7,158,000 16,913,324 2.3629 1.176 1.176 1.181 1.166 1.196 14,362,102 1.1776 0.00%
2010-04-14 0 2.360 2.350 2.360 2.330 2.390 8,092,000 19,124,920 2.3634 1.176 1.171 1.176 1.161 1.191 16,236,118 1.1779 -0.84%
2010-04-13 0 2.380 2.370 2.380 2.370 2.430 3,734,083 8,941,968 2.3947 1.186 1.181 1.186 1.181 1.211 7,492,216 1.1935 -0.83%
2010-04-12 0 2.400 2.390 2.410 2.380 2.450 8,820,000 21,270,060 2.4116 1.196 1.191 1.201 1.186 1.221 17,696,807 1.2019 1.27%
2010-04-09 0 2.370 2.380 2.400 2.320 2.420 23,627,000 56,383,240 2.3864 1.181 1.186 1.196 1.156 1.206 47,406,174 1.1894 3.04%
2010-04-08 0 2.300 2.300 2.330 2.280 2.370 8,408,000 19,497,980 2.3190 1.146 1.146 1.161 1.136 1.181 16,870,153 1.1558 -2.13%
2010-04-07 0 2.350 2.340 2.350 2.340 2.390 9,804,000 23,148,060 2.3611 1.171 1.166 1.171 1.166 1.191 19,671,145 1.1768 0.43%
2010-04-01 0 2.340 2.330 2.350 2.310 2.350 3,282,000 7,649,340 2.3307 1.166 1.161 1.171 1.151 1.171 6,585,138 1.1616 0.43%
2010-03-31 0 2.330 2.320 2.330 2.310 2.350 2,452,000 5,697,440 2.3236 1.161 1.156 1.161 1.151 1.171 4,919,793 1.1581 0.00%
2010-03-30 0 2.330 2.320 2.330 2.310 2.370 13,028,000 30,312,440 2.3267 1.161 1.156 1.161 1.151 1.181 26,139,909 1.1596 -0.85%
2010-03-29 0 2.350 2.350 2.370 2.350 2.380 3,016,000 7,139,640 2.3673 1.171 1.171 1.181 1.171 1.186 6,051,425 1.1798 -0.84%
2010-03-26 0 2.370 2.370 2.380 2.340 2.400 5,294,000 12,513,236 2.3637 1.181 1.181 1.186 1.166 1.196 10,622,097 1.1780 -1.25%
2010-03-25 0 2.400 2.400 2.410 2.390 2.480 4,805,692 11,569,521 2.4075 1.196 1.196 1.201 1.191 1.236 9,642,336 1.1999 -2.04%
2010-03-24 0 2.450 2.450 2.460 2.440 2.500 2,786,000 6,890,840 2.4734 1.221 1.221 1.226 1.216 1.246 5,589,944 1.2327 -0.81%
2010-03-23 0 2.470 2.460 2.470 2.460 2.520 4,048,000 10,112,160 2.4981 1.231 1.226 1.231 1.226 1.256 8,122,072 1.2450 0.00%
2010-03-22 0 2.470 2.460 2.470 2.420 2.510 9,224,000 22,719,200 2.4631 1.231 1.226 1.231 1.206 1.251 18,507,409 1.2276 -1.20%
2010-03-19 0 2.500 2.490 2.510 2.480 2.550 17,840,000 44,754,008 2.5086 1.246 1.241 1.251 1.236 1.271 35,794,902 1.2503 1.63%
2010-03-18 0 2.460 2.460 2.470 2.460 2.520 4,074,000 10,088,100 2.4762 1.226 1.226 1.231 1.226 1.256 8,174,239 1.2341 -1.99%
2010-03-17 0 2.510 2.510 2.520 2.450 2.530 7,882,000 19,728,320 2.5030 1.251 1.251 1.256 1.221 1.261 15,814,766 1.2475 2.03%
2010-03-16 0 2.460 2.450 2.460 2.440 2.530 12,239,211 30,320,475 2.4773 1.226 1.221 1.226 1.216 1.261 24,557,251 1.2347 -1.60%
2010-03-15 0 2.500 2.500 2.510 2.500 2.550 4,681,482 11,826,995 2.5263 1.246 1.246 1.251 1.246 1.271 9,393,116 1.2591 -1.96%
2010-03-12 0 2.550 2.540 2.550 2.530 2.550 4,713,000 11,980,858 2.5421 1.271 1.266 1.271 1.261 1.271 9,456,355 1.2670 1.19%
2010-03-11 0 2.520 2.520 2.530 2.480 2.550 5,494,000 13,804,480 2.5126 1.256 1.256 1.261 1.236 1.271 11,023,385 1.2523 0.80%
2010-03-10 0 2.500 2.490 2.510 2.490 2.550 4,611,000 11,547,932 2.5044 1.246 1.241 1.251 1.241 1.271 9,251,698 1.2482 0.40%
2010-03-09 0 2.490 2.490 2.500 2.460 2.530 3,989,142 9,940,204 2.4918 1.241 1.241 1.246 1.226 1.261 8,003,977 1.2419 -0.80%
2010-03-08 0 2.510 2.500 2.510 2.480 2.510 5,069,000 12,668,798 2.4993 1.251 1.246 1.251 1.236 1.251 10,170,648 1.2456 2.03%
2010-03-05 0 2.460 2.460 2.470 2.400 2.470 2,552,000 6,180,480 2.4218 1.226 1.226 1.231 1.196 1.231 5,120,437 1.2070 2.07%
2010-03-04 0 2.410 2.410 2.430 2.400 2.490 2,425,554 5,905,496 2.4347 1.201 1.201 1.211 1.196 1.241 4,866,730 1.2134 -0.82%
2010-03-03 0 2.430 2.440 2.450 2.420 2.470 8,247,530 20,178,961 2.4467 1.211 1.216 1.221 1.206 1.231 16,548,180 1.2194 1.25%
2010-03-02 0 2.400 2.400 2.420 2.340 2.450 7,881,000 18,824,460 2.3886 1.196 1.196 1.206 1.166 1.221 15,812,759 1.1905 0.84%
2010-03-01 0 2.380 2.370 2.380 2.330 2.390 6,136,000 14,479,300 2.3597 1.186 1.181 1.186 1.161 1.191 12,311,520 1.1761 2.15%
2010-02-26 0 2.330 2.310 2.330 2.280 2.350 4,152,000 9,608,180 2.3141 1.161 1.151 1.161 1.136 1.171 8,330,742 1.1533 1.30%
2010-02-25 0 2.300 2.300 2.320 2.290 2.360 6,676,000 15,473,120 2.3177 1.146 1.146 1.156 1.141 1.176 13,394,998 1.1551 0.44%
2010-02-24 0 2.290 2.280 2.290 2.220 2.300 3,200,000 7,221,620 2.2568 1.141 1.136 1.141 1.106 1.146 6,420,610 1.1248 -0.87%
2010-02-23 0 2.310 2.310 2.320 2.270 2.350 4,671,000 10,735,310 2.2983 1.151 1.151 1.156 1.131 1.171 9,372,084 1.1455 -0.43%
2010-02-22 0 2.320 2.310 2.320 2.300 2.390 2,174,000 5,072,020 2.3330 1.156 1.151 1.156 1.146 1.191 4,362,002 1.1628 1.75%
2010-02-19 0 2.280 2.280 2.290 2.250 2.350 4,813,355 10,953,035 2.2756 1.136 1.136 1.141 1.121 1.171 9,657,711 1.1341 -2.56%
2010-02-18 0 2.340 2.340 2.360 2.320 2.420 7,504,000 17,679,440 2.3560 1.166 1.166 1.176 1.156 1.206 15,056,331 1.1742 -0.85%
2010-02-17 0 2.360 2.360 2.370 2.340 2.380 3,709,523 8,759,544 2.3614 1.176 1.176 1.181 1.166 1.186 7,442,938 1.1769 1.29%
2010-02-12 0 2.330 2.330 2.340 2.300 2.350 7,421,275 17,300,569 2.3312 1.161 1.161 1.166 1.146 1.171 14,890,348 1.1619 0.00%
2010-02-11 0 2.330 2.320 2.340 2.300 2.330 4,512,000 10,453,940 2.3169 1.161 1.156 1.166 1.146 1.161 9,053,060 1.1547 2.64%
2010-02-10 0 2.270 2.270 2.280 2.260 2.340 21,664,017 49,377,740 2.2793 1.131 1.131 1.136 1.126 1.166 43,467,565 1.1360 -1.30%
2010-02-09 0 2.300 2.290 2.310 2.220 2.380 15,876,721 35,980,717 2.2663 1.146 1.141 1.151 1.106 1.186 31,855,699 1.1295 0.00%
2010-02-08 0 2.300 2.290 2.300 2.250 2.400 7,538,818 17,387,651 2.3064 1.146 1.141 1.146 1.121 1.196 15,126,191 1.1495 -4.17%
2010-02-05 0 2.400 2.370 2.400 2.330 2.460 19,878,861 46,916,678 2.3601 1.196 1.181 1.196 1.161 1.226 39,885,756 1.1763 -2.44%
2010-02-04 0 2.460 2.450 2.460 2.440 2.530 6,244,000 15,350,860 2.4585 1.226 1.221 1.226 1.216 1.261 12,528,216 1.2253 -1.99%
2010-02-03 0 2.510 2.500 2.510 2.450 2.520 13,419,000 33,464,850 2.4938 1.251 1.246 1.251 1.221 1.256 26,924,428 1.2429 1.62%
2010-02-02 0 2.470 2.460 2.470 2.390 2.520 20,598,000 50,708,280 2.4618 1.231 1.226 1.231 1.191 1.256 41,328,665 1.2270 3.35%
2010-02-01 0 2.390 2.380 2.400 2.280 2.400 10,038,684 23,610,679 2.3520 1.191 1.186 1.196 1.136 1.196 20,142,024 1.1722 3.02%
2010-01-29 0 2.320 2.310 2.320 2.250 2.370 34,823,360 80,536,622 2.3127 1.156 1.151 1.156 1.121 1.181 69,871,006 1.1526 -0.43%
2010-01-28 0 2.330 2.310 2.330 2.290 2.340 13,958,000 32,107,520 2.3003 1.161 1.151 1.161 1.141 1.166 28,005,899 1.1465 2.64%
2010-01-27 0 2.270 2.260 2.270 2.230 2.360 28,180,289 64,765,734 2.2983 1.131 1.126 1.131 1.111 1.176 56,542,078 1.1454 0.89%
2010-01-26 0 2.250 2.250 2.260 2.200 2.400 26,988,000 60,948,630 2.2584 1.121 1.121 1.126 1.096 1.196 54,149,821 1.1256 -3.43%
2010-01-25 0 2.330 2.330 2.350 2.290 2.430 28,633,200 67,281,364 2.3498 1.161 1.161 1.171 1.141 1.211 57,450,818 1.1711 -4.90%
2010-01-22 0 2.450 2.450 2.460 2.300 2.560 57,899,402 138,260,103 2.3879 1.221 1.221 1.226 1.146 1.276 116,171,716 1.1901 -5.77%
2010-01-21 0 2.600 2.590 2.600 2.580 2.700 9,359,200 24,788,936 2.6486 1.296 1.291 1.296 1.286 1.346 18,778,680 1.3201 -2.99%
2010-01-20 0 2.680 2.680 2.700 2.650 2.780 25,468,121 68,526,055 2.6907 1.336 1.336 1.346 1.321 1.386 51,100,274 1.3410 0.75%
2010-01-19 0 2.660 2.660 2.670 2.560 2.710 28,529,000 75,689,170 2.6531 1.326 1.326 1.331 1.276 1.351 57,241,746 1.3223 -1.85%
2010-01-18 0 2.710 2.700 2.730 2.700 2.800 13,072,000 35,721,500 2.7327 1.351 1.346 1.361 1.346 1.396 26,228,193 1.3620 -3.21%
2010-01-15 0 2.800 2.800 2.810 2.510 2.820 93,047,044 252,199,615 2.7105 1.396 1.396 1.400 1.251 1.405 186,693,375 1.3509 -5.41%
2010-01-14 0 2.960 2.950 2.960 2.810 3.040 33,313,000 99,108,044 2.9751 1.475 1.470 1.475 1.400 1.515 66,840,559 1.4828 2.42%
2010-01-13 0 2.890 2.830 2.880 2.700 2.930 18,580,243 52,214,697 2.8102 1.440 1.410 1.435 1.346 1.460 37,280,156 1.4006 -1.70%
2010-01-12 0 2.940 2.940 2.950 2.940 3.020 8,704,000 26,044,540 2.9922 1.465 1.465 1.470 1.465 1.505 17,464,060 1.4913 -2.00%
2010-01-11 0 3.000 2.990 3.000 2.880 3.030 4,152,000 12,397,200 2.9858 1.495 1.490 1.495 1.435 1.510 8,330,742 1.4881 4.90%
2010-01-08 0 2.860 2.850 2.860 2.830 2.900 638,000 1,830,640 2.8693 1.425 1.420 1.425 1.410 1.445 1,280,109 1.4301 -0.69%
2010-01-07 0 2.880 2.870 2.880 2.860 2.950 1,574,000 4,555,040 2.8939 1.435 1.430 1.435 1.425 1.470 3,158,138 1.4423 -1.71%
2010-01-06 0 2.930 2.920 2.930 2.870 2.940 2,444,312 7,138,089 2.9203 1.460 1.455 1.460 1.430 1.465 4,904,367 1.4555 2.09%
2010-01-05 0 2.870 2.860 2.870 2.800 2.900 2,292,252 6,557,836 2.8609 1.430 1.425 1.430 1.396 1.445 4,599,268 1.4258 1.77%
2010-01-04 0 2.820 2.810 2.820 2.790 2.840 467,000 1,311,080 2.8075 1.405 1.400 1.405 1.391 1.415 937,008 1.3992 0.36%
2009-12-31 0 2.810 2.790 2.830 2.790 2.840 368,000 1,032,840 2.8066 1.400 1.391 1.410 1.391 1.415 738,370 1.3988 0.72%
2009-12-30 0 2.790 2.780 2.790 2.770 2.830 386,000 1,076,480 2.7888 1.391 1.386 1.391 1.381 1.410 774,486 1.3899 0.00%
2009-12-29 0 2.790 2.780 2.800 2.780 2.840 150,875 421,388 2.7930 1.391 1.386 1.396 1.386 1.415 302,722 1.3920 -1.06%
2009-12-28 0 2.820 2.820 2.830 2.800 2.830 308,000 865,500 2.8101 1.405 1.405 1.410 1.396 1.410 617,984 1.4005 1.81%
2009-12-24 0 2.770 2.770 2.800 2.770 2.820 346,000 969,260 2.8013 1.381 1.381 1.396 1.381 1.405 694,228 1.3962 0.00%
2009-12-23 0 2.770 2.760 2.770 2.680 2.800 1,063,000 2,897,060 2.7254 1.381 1.376 1.381 1.336 1.396 2,132,846 1.3583 -0.36%
2009-12-22 0 2.780 2.750 2.800 2.740 2.850 1,610,000 4,505,880 2.7987 1.386 1.371 1.396 1.366 1.420 3,230,370 1.3948 0.36%
2009-12-21 0 2.770 2.770 2.800 2.760 2.880 1,336,000 3,762,320 2.8161 1.381 1.381 1.396 1.376 1.435 2,680,605 1.4035 -1.77%
2009-12-18 0 2.820 2.780 2.820 2.700 2.840 1,782,846 4,927,771 2.7640 1.405 1.386 1.405 1.346 1.415 3,577,175 1.3776 -1.05%
2009-12-17 0 2.850 2.820 2.860 2.820 2.970 1,889,000 5,479,430 2.9007 1.420 1.405 1.425 1.405 1.480 3,790,166 1.4457 -0.35%
2009-12-16 0 2.860 2.820 2.860 2.800 2.910 1,709,000 4,840,870 2.8326 1.425 1.405 1.425 1.396 1.450 3,429,007 1.4117 -1.72%
2009-12-15 0 2.910 2.890 2.910 2.880 3.000 2,430,000 7,111,160 2.9264 1.450 1.440 1.450 1.435 1.495 4,875,651 1.4585 -2.68%
2009-12-14 0 2.990 2.970 2.990 2.920 3.000 3,609,000 10,728,490 2.9727 1.490 1.480 1.490 1.455 1.495 7,241,244 1.4816 0.67%
2009-12-11 0 2.970 2.950 2.980 2.900 2.980 592,000 1,740,380 2.9398 1.480 1.470 1.485 1.445 1.485 1,187,813 1.4652 2.77%
2009-12-10 0 2.890 2.940 2.950 2.860 2.940 1,720,000 4,979,100 2.8948 1.440 1.465 1.470 1.425 1.465 3,451,078 1.4428 -1.03%
2009-12-09 0 2.920 2.920 2.930 2.900 2.950 854,000 2,491,840 2.9178 1.455 1.455 1.460 1.445 1.470 1,713,500 1.4542 -1.02%
2009-12-08 0 2.950 2.940 2.950 2.930 2.990 1,023,000 3,016,360 2.9485 1.470 1.465 1.470 1.460 1.490 2,052,589 1.4695 -1.34%
2009-12-07 0 2.990 2.980 2.990 2.970 3.030 832,145 2,484,287 2.9854 1.490 1.485 1.490 1.480 1.510 1,669,650 1.4879 -0.99%
2009-12-04 0 3.020 3.010 3.020 2.930 3.050 1,037,027 3,110,347 2.9993 1.505 1.500 1.505 1.460 1.520 2,080,733 1.4948 -0.98%
2009-12-03 0 3.050 3.040 3.050 3.030 3.080 1,764,883 5,390,669 3.0544 1.520 1.515 1.520 1.510 1.535 3,541,133 1.5223 -0.65%
2009-12-02 0 3.070 3.080 3.090 3.000 3.150 3,386,000 10,359,440 3.0595 1.530 1.535 1.540 1.495 1.570 6,793,808 1.5248 0.00%
2009-12-01 0 3.070 3.060 3.080 2.990 3.070 3,634,000 11,006,580 3.0288 1.530 1.525 1.535 1.490 1.530 7,291,405 1.5095 -0.65%
2009-11-30 0 3.090 3.040 3.090 2.900 3.090 2,404,000 7,262,700 3.0211 1.540 1.515 1.540 1.445 1.540 4,823,483 1.5057 5.46%
2009-11-27 0 2.930 2.900 2.930 2.870 3.000 2,590,000 7,525,240 2.9055 1.460 1.445 1.460 1.430 1.495 5,196,681 1.4481 -3.30%
2009-11-26 0 3.030 2.990 3.040 2.940 3.040 2,418,000 7,189,700 2.9734 1.510 1.490 1.515 1.465 1.515 4,851,574 1.4819 1.00%
2009-11-25 0 3.000 2.990 3.000 2.980 3.020 1,034,000 3,098,200 2.9963 1.495 1.490 1.495 1.485 1.505 2,074,660 1.4934 0.00%
2009-11-24 0 3.000 2.980 3.000 2.960 3.050 2,853,000 8,587,800 3.0101 1.495 1.485 1.495 1.475 1.520 5,724,375 1.5002 -0.33%
2009-11-23 0 3.010 3.010 3.020 3.000 3.040 1,350,000 4,067,800 3.0132 1.500 1.500 1.505 1.495 1.515 2,708,695 1.5018 0.00%
2009-11-20 0 3.010 3.010 3.020 3.010 3.060 1,286,000 3,907,380 3.0384 1.500 1.500 1.505 1.500 1.525 2,580,283 1.5143 -1.95%
2009-11-19 0 3.070 3.050 3.070 3.030 3.140 1,528,000 4,680,660 3.0633 1.530 1.520 1.530 1.510 1.565 3,065,841 1.5267 0.33%
2009-11-18 0 3.060 3.050 3.080 3.030 3.150 2,832,000 8,710,000 3.0756 1.525 1.520 1.535 1.510 1.570 5,682,240 1.5328 -1.29%
2009-11-17 0 3.100 3.100 3.120 3.080 3.190 4,169,631 13,066,353 3.1337 1.545 1.545 1.555 1.535 1.590 8,366,117 1.5618 -0.64%
2009-11-16 0 3.120 3.120 3.130 3.060 3.140 4,100,631 12,728,753 3.1041 1.555 1.555 1.560 1.525 1.565 8,227,673 1.5471 1.63%
2009-11-13 0 3.070 3.050 3.080 2.950 3.080 3,632,000 10,999,760 3.0286 1.530 1.520 1.535 1.470 1.535 7,287,393 1.5094 1.32%
2009-11-12 0 3.030 3.020 3.030 2.990 3.090 6,270,000 19,037,320 3.0363 1.510 1.505 1.510 1.490 1.540 12,580,383 1.5133 1.00%
2009-11-11 0 3.000 3.000 3.010 2.980 3.050 7,486,000 22,447,560 2.9986 1.495 1.495 1.500 1.485 1.520 15,020,215 1.4945 -0.66%
2009-11-10 0 3.020 2.990 3.020 2.990 3.140 6,597,000 20,164,290 3.0566 1.505 1.490 1.505 1.490 1.565 13,236,489 1.5234 0.67%
2009-11-09 0 3.000 2.990 3.010 2.950 3.050 1,588,000 4,766,220 3.0014 1.495 1.490 1.500 1.470 1.520 3,186,228 1.4959 1.69%
2009-11-06 0 2.950 2.940 2.960 2.900 2.990 2,254,000 6,609,580 2.9324 1.470 1.465 1.475 1.445 1.490 4,522,517 1.4615 1.03%
2009-11-05 0 2.920 2.920 2.930 2.890 2.940 700,000 2,040,560 2.9151 1.455 1.455 1.460 1.440 1.465 1,404,508 1.4529 0.69%
2009-11-04 0 2.900 2.890 2.900 2.880 2.980 5,350,490 15,513,872 2.8995 1.445 1.440 1.445 1.435 1.485 10,735,441 1.4451 -1.02%
2009-11-03 0 2.930 2.930 2.940 2.870 2.970 1,670,000 4,856,500 2.9081 1.460 1.460 1.465 1.430 1.480 3,350,756 1.4494 1.38%
2009-11-02 0 2.890 2.890 2.900 2.850 2.950 1,298,000 3,724,900 2.8697 1.440 1.440 1.445 1.420 1.470 2,604,360 1.4303 -1.03%
2009-10-30 0 2.920 2.920 2.930 2.880 3.020 850,000 2,506,020 2.9483 1.455 1.455 1.460 1.435 1.505 1,705,475 1.4694 2.10%
2009-10-29 0 2.860 2.880 2.900 2.830 2.880 804,000 2,304,040 2.8657 1.425 1.435 1.445 1.410 1.435 1,613,178 1.4283 -2.39%
2009-10-28 0 2.930 2.930 2.950 2.920 3.040 1,190,000 3,557,200 2.9892 1.460 1.460 1.470 1.455 1.515 2,387,664 1.4898 -0.34%
2009-10-27 0 2.940 2.940 2.970 2.850 2.990 3,144,000 9,210,740 2.9296 1.465 1.465 1.480 1.420 1.490 6,308,250 1.4601 -0.34%
2009-10-23 0 2.950 2.930 2.950 2.920 2.990 3,714,943 10,931,671 2.9426 1.470 1.460 1.470 1.455 1.490 7,453,813 1.4666 1.03%
2009-10-22 0 2.920 2.920 2.940 2.910 2.990 910,000 2,672,920 2.9373 1.455 1.455 1.465 1.450 1.490 1,825,861 1.4639 -1.68%
2009-10-21 0 2.970 2.950 2.970 2.960 3.000 1,864,000 5,549,400 2.9771 1.480 1.470 1.480 1.475 1.495 3,740,005 1.4838 0.34%
2009-10-20 0 2.960 2.950 2.990 2.950 3.070 5,595,000 16,767,920 2.9969 1.475 1.470 1.490 1.470 1.530 11,226,036 1.4937 -1.00%
2009-10-19 0 2.990 2.980 3.000 2.960 3.000 1,610,000 4,821,680 2.9948 1.490 1.485 1.495 1.475 1.495 3,230,370 1.4926 -0.33%
2009-10-16 0 3.000 2.990 3.000 2.980 3.020 374,000 1,119,680 2.9938 1.495 1.490 1.495 1.485 1.505 750,409 1.4921 0.33%
2009-10-15 0 2.990 2.990 3.000 2.970 3.050 3,344,000 10,030,660 2.9996 1.490 1.490 1.495 1.480 1.520 6,709,538 1.4950 0.00%
2009-10-14 0 2.990 2.980 2.990 2.960 3.030 1,501,000 4,516,580 3.0090 1.490 1.485 1.490 1.475 1.510 3,011,667 1.4997 1.01%
2009-10-13 0 2.960 2.940 2.960 2.850 2.970 3,148,000 9,141,240 2.9038 1.475 1.465 1.475 1.420 1.480 6,316,275 1.4473 1.02%
2009-10-12 0 2.930 2.930 2.940 2.920 2.960 532,000 1,564,220 2.9403 1.460 1.460 1.465 1.455 1.475 1,067,426 1.4654 -0.34%
2009-10-09 0 2.940 2.940 2.950 2.920 2.980 1,600,000 4,711,980 2.9450 1.465 1.465 1.470 1.455 1.485 3,210,305 1.4678 0.34%
2009-10-08 0 2.930 2.930 2.940 2.900 2.950 872,000 2,555,420 2.9305 1.460 1.460 1.465 1.445 1.470 1,749,616 1.4606 -0.34%
2009-10-07 0 2.940 2.940 2.950 2.900 2.950 722,000 2,112,320 2.9257 1.465 1.465 1.470 1.445 1.470 1,448,650 1.4581 1.73%
2009-10-06 0 2.890 2.890 2.900 2.840 2.890 1,678,000 4,830,160 2.8785 1.440 1.440 1.445 1.415 1.440 3,366,807 1.4346 0.35%
2009-10-05 0 2.880 2.870 2.880 2.870 3.030 1,358,000 3,971,320 2.9244 1.435 1.430 1.435 1.430 1.510 2,724,746 1.4575 -3.36%
2009-10-02 0 2.980 2.900 2.980 2.850 2.980 3,096,000 9,003,760 2.9082 1.485 1.445 1.485 1.420 1.485 6,211,940 1.4494 -0.33%
2009-09-30 0 2.990 2.950 3.000 2.900 3.000 2,287,667 6,760,801 2.9553 1.490 1.470 1.495 1.445 1.495 4,590,068 1.4729 -0.33%
2009-09-29 0 3.000 2.980 3.000 2.930 3.000 1,206,000 3,573,400 2.9630 1.495 1.485 1.495 1.460 1.495 2,419,767 1.4768 0.00%
2009-09-28 0 3.000 3.000 3.020 2.880 3.010 2,829,000 8,339,730 2.9479 1.495 1.495 1.505 1.435 1.500 5,676,221 1.4692 -0.33%
2009-09-25 0 3.010 3.020 3.030 2.970 3.020 1,566,000 4,683,040 2.9904 1.500 1.505 1.510 1.480 1.505 3,142,086 1.4904 0.33%
2009-09-24 0 3.000 3.000 3.010 2.900 3.020 6,168,000 18,443,300 2.9902 1.495 1.495 1.500 1.445 1.505 12,375,726 1.4903 -0.99%
2009-09-23 0 3.030 3.030 3.050 2.940 3.090 5,726,000 17,225,900 3.0084 1.510 1.510 1.520 1.465 1.540 11,488,879 1.4994 1.68%
2009-09-22 0 2.980 2.980 2.990 2.950 3.050 2,224,000 6,641,080 2.9861 1.485 1.485 1.490 1.470 1.520 4,462,324 1.4883 1.02%
2009-09-21 0 2.950 2.950 2.980 2.950 3.020 1,032,000 3,085,380 2.9897 1.470 1.470 1.485 1.470 1.505 2,070,647 1.4901 -2.96%
2009-09-18 0 3.040 3.020 3.040 3.010 3.080 608,000 1,842,020 3.0296 1.515 1.505 1.515 1.500 1.535 1,219,916 1.5100 -0.33%
2009-09-17 0 3.050 3.050 3.070 3.020 3.130 3,639,000 11,188,950 3.0747 1.520 1.520 1.530 1.505 1.560 7,301,438 1.5324 -0.97%
2009-09-16 0 3.080 3.080 3.090 3.050 3.200 2,768,000 8,558,660 3.0920 1.535 1.535 1.540 1.520 1.595 5,553,828 1.5410 -2.22%
2009-09-15 0 3.150 3.120 3.150 3.040 3.160 1,878,000 5,827,620 3.1031 1.570 1.555 1.570 1.515 1.575 3,768,096 1.5466 1.29%
2009-09-14 0 3.110 3.100 3.110 3.090 3.160 594,000 1,858,860 3.1294 1.550 1.545 1.550 1.540 1.575 1,191,826 1.5597 -1.58%
2009-09-11 0 3.160 3.150 3.160 3.120 3.210 2,735,000 8,633,550 3.1567 1.575 1.570 1.575 1.555 1.600 5,487,615 1.5733 0.64%
2009-09-10 0 3.140 3.100 3.140 3.050 3.180 2,408,000 7,538,520 3.1306 1.565 1.545 1.565 1.520 1.585 4,831,509 1.5603 2.95%
2009-09-09 0 3.050 3.040 3.090 3.050 3.160 932,000 2,871,840 3.0814 1.520 1.515 1.540 1.520 1.575 1,870,003 1.5357 -3.17%
2009-09-08 0 3.150 3.140 3.150 3.100 3.160 1,536,000 4,826,220 3.1421 1.570 1.565 1.570 1.545 1.575 3,081,893 1.5660 1.29%
2009-09-07 0 3.110 3.110 3.120 3.080 3.160 1,196,000 3,745,500 3.1317 1.550 1.550 1.555 1.535 1.575 2,399,703 1.5608 -0.96%
2009-09-04 0 3.140 3.130 3.150 3.060 3.150 1,321,010 4,120,641 3.1193 1.565 1.560 1.570 1.525 1.570 2,650,528 1.5546 0.96%
2009-09-03 0 3.110 3.060 3.110 2.890 3.130 2,868,000 8,585,720 2.9936 1.550 1.525 1.550 1.440 1.560 5,754,472 1.4920 4.36%
2009-09-02 0 2.980 2.950 2.980 2.950 3.010 464,000 1,378,120 2.9701 1.485 1.470 1.485 1.470 1.500 930,988 1.4803 -0.67%
2009-09-01 0 3.000 2.980 3.000 2.950 3.020 466,000 1,387,440 2.9773 1.495 1.485 1.495 1.470 1.505 935,001 1.4839 0.67%
2009-08-31 0 2.980 2.980 3.000 2.950 3.080 2,421,690 7,230,765 2.9858 1.485 1.485 1.495 1.470 1.535 4,858,977 1.4881 -1.32%
2009-08-28 0 3.020 3.020 3.040 2.950 3.090 2,556,000 7,716,140 3.0188 1.505 1.505 1.515 1.470 1.540 5,128,462 1.5046 0.00%
2009-08-27 0 3.020 3.020 3.030 3.000 3.090 973,000 2,941,900 3.0235 1.505 1.505 1.510 1.495 1.540 1,952,267 1.5069 -2.89%
2009-08-26 0 3.110 3.090 3.110 3.040 3.110 744,000 2,288,740 3.0763 1.550 1.540 1.550 1.515 1.550 1,492,792 1.5332 1.97%
2009-08-25 0 3.050 3.050 3.080 3.010 3.080 892,000 2,707,560 3.0354 1.520 1.520 1.535 1.500 1.535 1,789,745 1.5128 0.00%
2009-08-24 0 3.050 3.040 3.050 3.010 3.150 3,516,000 10,828,060 3.0797 1.520 1.515 1.520 1.500 1.570 7,054,645 1.5349 0.33%
2009-08-21 0 3.040 3.030 3.050 3.000 3.110 1,916,000 5,802,040 3.0282 1.515 1.510 1.520 1.495 1.550 3,844,340 1.5092 0.00%
2009-08-20 0 3.040 3.040 3.060 2.970 3.120 1,664,000 5,078,000 3.0517 1.515 1.515 1.525 1.480 1.555 3,338,717 1.5209 3.05%
2009-08-19 0 2.950 2.970 2.980 2.950 3.060 1,858,000 5,554,200 2.9893 1.470 1.480 1.485 1.470 1.525 3,727,967 1.4899 -1.67%
2009-08-18 0 3.000 3.000 3.010 2.890 3.070 5,797,899 17,189,263 2.9647 1.495 1.495 1.500 1.440 1.530 11,633,140 1.4776 -0.99%
2009-08-17 0 3.030 3.030 3.050 3.000 3.100 4,424,000 13,441,600 3.0383 1.510 1.510 1.520 1.495 1.545 8,876,494 1.5143 -2.26%
2009-08-14 0 3.100 3.100 3.110 3.050 3.150 2,826,000 8,742,560 3.0936 1.545 1.545 1.550 1.520 1.570 5,670,201 1.5418 -0.96%
2009-08-13 0 3.130 3.130 3.140 3.100 3.190 2,792,000 8,781,040 3.1451 1.560 1.560 1.565 1.545 1.590 5,601,982 1.5675 1.29%
2009-08-12 0 3.090 3.090 3.140 3.080 3.180 4,970,000 15,547,800 3.1283 1.540 1.540 1.565 1.535 1.585 9,972,010 1.5591 -3.13%
2009-08-11 0 3.190 3.180 3.190 3.150 3.210 5,013,000 15,988,350 3.1894 1.590 1.585 1.590 1.570 1.600 10,058,287 1.5896 -0.31%
2009-08-10 0 3.200 3.200 3.210 3.200 3.260 3,164,000 10,196,740 3.2227 1.595 1.595 1.600 1.595 1.625 6,348,378 1.6062 0.31%
2009-08-07 0 3.190 3.180 3.190 3.150 3.240 5,185,000 16,526,040 3.1873 1.590 1.585 1.590 1.570 1.615 10,403,395 1.5885 -1.54%
2009-08-06 0 3.240 3.230 3.250 3.130 3.380 14,631,262 47,056,112 3.2161 1.615 1.610 1.620 1.560 1.685 29,356,759 1.6029 -5.26%
2009-08-05 0 3.420 3.380 3.440 3.300 3.680 14,975,654 51,893,811 3.4652 1.705 1.685 1.714 1.645 1.834 30,047,762 1.7270 -5.26%
2009-08-04 0 3.610 3.600 3.620 3.530 3.650 12,182,262 43,747,537 3.5911 1.799 1.794 1.804 1.759 1.819 24,442,986 1.7898 3.74%
2009-08-03 0 3.480 3.470 3.500 3.300 3.520 9,947,000 34,234,740 3.4417 1.734 1.729 1.744 1.645 1.754 19,958,066 1.7153 5.45%
2009-07-31 0 3.300 3.280 3.300 3.260 3.340 3,163,882 10,423,779 3.2946 1.645 1.635 1.645 1.625 1.665 6,348,142 1.6420 1.23%
2009-07-30 0 3.260 3.250 3.270 3.210 3.300 4,169,000 13,607,780 3.2640 1.625 1.620 1.630 1.600 1.645 8,364,851 1.6268 -0.61%
2009-07-29 0 3.280 3.280 3.300 3.170 3.360 5,900,000 19,211,360 3.2562 1.635 1.635 1.645 1.580 1.675 11,838,000 1.6229 -2.38%
2009-07-28 0 3.360 3.350 3.360 3.140 3.370 8,339,500 27,566,950 3.3056 1.675 1.670 1.675 1.565 1.680 16,732,712 1.6475 7.69%
2009-07-27 0 3.120 3.110 3.120 3.100 3.230 10,650,378 33,733,443 3.1673 1.555 1.550 1.555 1.545 1.610 21,369,352 1.5786 -1.58%
2009-07-24 0 3.170 3.180 3.200 3.150 3.290 6,043,900 19,439,244 3.2163 1.580 1.585 1.595 1.570 1.640 12,126,727 1.6030 0.32%
2009-07-23 0 3.160 3.160 3.180 3.100 3.320 4,900,000 15,619,460 3.1876 1.575 1.575 1.585 1.545 1.655 9,831,559 1.5887 -3.07%
2009-07-22 0 3.260 3.250 3.280 3.260 3.360 2,568,000 8,477,020 3.3010 1.625 1.620 1.635 1.625 1.675 5,152,540 1.6452 0.31%
2009-07-21 0 3.250 3.250 3.280 3.250 3.330 2,016,000 6,639,520 3.2934 1.620 1.620 1.635 1.620 1.660 4,044,984 1.6414 -0.61%
2009-07-20 0 3.270 3.270 3.280 3.260 3.380 2,834,000 9,386,320 3.3120 1.630 1.630 1.635 1.625 1.685 5,686,253 1.6507 -0.61%
2009-07-17 0 3.290 3.290 3.300 3.260 3.410 2,614,000 8,654,920 3.3110 1.640 1.640 1.645 1.625 1.700 5,244,836 1.6502 2.17%
2009-07-16 0 3.220 3.210 3.230 3.210 3.440 4,806,000 15,962,640 3.3214 1.605 1.600 1.610 1.600 1.714 9,642,954 1.6554 -0.92%
2009-07-15 0 3.250 3.250 3.260 2.950 3.260 4,241,500 13,445,650 3.1700 1.620 1.620 1.625 1.470 1.625 8,510,318 1.5799 8.70%
2009-07-14 0 2.990 2.990 3.000 2.930 3.100 4,274,000 12,807,100 2.9965 1.490 1.490 1.495 1.460 1.545 8,575,528 1.4934 -1.32%
2009-07-13 0 3.030 3.030 3.050 3.010 3.140 1,808,000 5,539,060 3.0636 1.510 1.510 1.520 1.500 1.565 3,627,645 1.5269 -3.19%
2009-07-10 0 3.130 3.130 3.140 3.100 3.140 792,000 2,473,760 3.1234 1.560 1.560 1.565 1.545 1.565 1,589,101 1.5567 -0.63%
2009-07-09 0 3.150 3.130 3.150 3.090 3.200 1,038,000 3,264,420 3.1449 1.570 1.560 1.570 1.540 1.595 2,082,685 1.5674 1.61%
2009-07-08 0 3.100 3.100 3.120 2.950 3.180 3,810,000 11,619,100 3.0496 1.545 1.545 1.555 1.470 1.585 7,644,539 1.5199 -4.02%
2009-07-07 0 3.230 3.230 3.250 3.200 3.360 1,498,000 4,918,760 3.2836 1.610 1.610 1.620 1.595 1.675 3,005,648 1.6365 -1.82%
2009-07-06 0 3.290 3.270 3.290 3.220 3.350 2,362,000 7,811,700 3.3072 1.640 1.630 1.640 1.605 1.670 4,739,213 1.6483 1.54%
2009-07-03 0 3.240 3.230 3.250 3.210 3.330 3,802,631 12,362,868 3.2511 1.615 1.610 1.620 1.600 1.660 7,629,754 1.6203 -2.70%
2009-07-02 0 3.330 3.310 3.360 3.300 3.450 2,822,000 9,524,420 3.3751 1.660 1.650 1.675 1.645 1.719 5,662,176 1.6821 -1.77%
2009-06-30 0 3.390 3.340 3.390 3.330 3.500 2,050,000 7,023,560 3.4261 1.690 1.665 1.690 1.660 1.744 4,113,203 1.7076 -2.59%
2009-06-29 0 3.480 3.450 3.480 3.320 3.490 2,120,000 7,236,920 3.4136 1.734 1.719 1.734 1.655 1.739 4,253,654 1.7013 1.16%
2009-06-26 0 3.440 3.430 3.440 3.320 3.550 3,456,000 11,930,120 3.4520 1.714 1.709 1.714 1.655 1.769 6,934,259 1.7205 -0.29%
2009-06-25 0 3.450 3.440 3.450 3.200 3.560 2,546,056 8,833,588 3.4695 1.719 1.714 1.719 1.595 1.774 5,108,510 1.7292 -1.99%
2009-06-24 0 3.520 3.490 3.520 3.470 3.750 1,350,631 4,847,912 3.5894 1.754 1.739 1.754 1.729 1.869 2,709,961 1.7889 -2.76%
2009-06-23 0 3.620 3.560 3.620 3.450 3.650 5,755,000 20,309,950 3.5291 1.804 1.774 1.804 1.719 1.819 11,547,066 1.7589 -0.82%
2009-06-22 0 3.650 3.650 3.660 3.300 3.780 6,985,000 25,612,908 3.6668 1.819 1.819 1.824 1.645 1.884 14,014,988 1.8275 4.89%
2009-06-19 0 3.480 3.470 3.500 3.260 3.540 6,347,000 21,803,460 3.4352 1.734 1.729 1.744 1.625 1.764 12,734,879 1.7121 6.75%
2009-06-18 0 3.260 3.250 3.260 3.240 3.400 2,367,000 7,793,820 3.2927 1.625 1.620 1.625 1.615 1.695 4,749,245 1.6411 -2.69%
2009-06-17 0 3.350 3.340 3.360 3.120 3.410 4,665,000 15,246,460 3.2683 1.670 1.665 1.675 1.555 1.700 9,360,046 1.6289 1.21%
2009-06-16 0 3.310 3.280 3.300 3.060 3.400 7,595,000 24,127,670 3.1768 1.650 1.635 1.645 1.525 1.695 15,238,917 1.5833 -3.50%
2009-06-15 0 3.430 3.420 3.430 3.360 3.620 8,780,000 30,092,160 3.4274 1.709 1.705 1.709 1.675 1.804 17,616,549 1.7082 -6.79%
2009-06-12 0 3.680 3.680 3.690 3.550 3.820 15,366,262 56,666,289 3.6877 1.834 1.834 1.839 1.769 1.904 30,831,493 1.8379 3.66%
2009-06-11 0 3.550 3.500 3.550 3.200 3.560 20,725,459 69,893,179 3.3723 1.769 1.744 1.769 1.595 1.774 41,584,404 1.6808 7.90%
2009-06-10 0 3.290 3.260 3.290 2.920 3.330 33,768,000 109,052,130 3.2295 1.640 1.625 1.640 1.455 1.660 67,753,489 1.6095 13.84%
2009-06-09 0 2.890 2.880 2.890 2.650 2.930 14,102,631 40,397,467 2.8645 1.440 1.435 1.440 1.321 1.460 28,296,093 1.4277 1.76%
2009-06-08 0 2.840 2.840 2.850 2.600 2.920 14,431,000 40,745,320 2.8235 1.415 1.415 1.420 1.296 1.455 28,954,946 1.4072 7.58%
2009-06-05 0 2.640 2.630 2.640 2.590 2.720 6,170,000 16,276,500 2.6380 1.316 1.311 1.316 1.291 1.356 12,379,739 1.3148 0.76%
2009-06-04 0 2.620 2.600 2.620 2.550 2.730 10,100,000 26,619,720 2.6356 1.306 1.296 1.306 1.271 1.361 20,265,051 1.3136 0.38%
2009-06-03 0 2.610 2.600 2.610 2.430 2.620 10,018,000 25,729,140 2.5683 1.301 1.296 1.301 1.211 1.306 20,100,523 1.2800 8.75%
2009-06-02 0 2.400 2.400 2.410 2.380 2.570 8,358,000 20,952,680 2.5069 1.196 1.196 1.201 1.186 1.281 16,769,831 1.2494 -5.14%
2009-06-01 0 2.530 2.530 2.540 2.450 2.560 10,882,451 27,224,080 2.5016 1.261 1.261 1.266 1.221 1.276 21,834,992 1.2468 1.20%
2009-05-29 0 2.500 2.500 2.510 2.320 2.540 18,907,000 46,015,870 2.4338 1.246 1.246 1.251 1.156 1.266 37,935,774 1.2130 8.70%
2009-05-27 0 2.300 2.270 2.290 2.140 2.330 20,072,000 45,288,360 2.2563 1.146 1.131 1.141 1.067 1.161 40,273,278 1.1245 9.00%
2009-05-26 0 2.110 2.110 2.120 2.080 2.150 6,062,378 12,812,384 2.1134 1.052 1.052 1.057 1.037 1.072 12,163,802 1.0533 0.00%
2009-05-25 0 2.110 2.100 2.110 2.060 2.130 8,256,000 17,398,740 2.1074 1.052 1.047 1.052 1.027 1.062 16,565,174 1.0503 1.44%
2009-05-22 0 2.080 2.070 2.080 2.020 2.190 10,312,000 21,400,820 2.0753 1.037 1.032 1.037 1.007 1.091 20,690,416 1.0343 -3.70%
2009-05-21 0 2.160 2.150 2.170 2.070 2.200 12,692,000 27,120,300 2.1368 1.077 1.072 1.082 1.032 1.096 25,465,745 1.0650 0.93%
2009-05-20 0 2.140 2.120 2.140 2.030 2.160 22,181,010 46,794,520 2.1097 1.067 1.057 1.067 1.012 1.077 44,504,881 1.0514 4.39%
2009-05-19 0 2.050 2.050 2.060 1.980 2.050 12,320,000 24,750,040 2.0089 1.022 1.022 1.027 0.987 1.022 24,719,349 1.0012 5.13%
2009-05-18 0 1.950 1.940 1.950 1.910 1.990 12,272,000 24,011,080 1.9566 0.972 0.967 0.972 0.952 0.992 24,623,040 0.9751 0.52%
2009-05-15 0 1.940 1.940 1.950 1.930 1.990 4,433,262 8,699,773 1.9624 0.967 0.967 0.972 0.962 0.992 8,895,077 0.9780 0.52%
2009-05-14 0 1.930 1.920 1.930 1.890 1.970 7,210,000 13,829,320 1.9181 0.962 0.957 0.962 0.942 0.982 14,466,437 0.9560 -4.93%
2009-05-13 0 2.030 2.000 2.030 1.990 2.040 3,517,262 7,078,539 2.0125 1.012 0.997 1.012 0.992 1.017 7,057,178 1.0030 1.50%
2009-05-12 0 2.000 1.990 2.010 1.940 2.040 2,786,000 5,548,140 1.9914 0.997 0.992 1.002 0.967 1.017 5,589,944 0.9925 0.00%
2009-05-11 0 2.000 2.000 2.010 1.990 2.150 9,266,000 19,290,740 2.0819 0.997 0.997 1.002 0.992 1.072 18,591,679 1.0376 -4.31%
2009-05-08 0 2.090 2.070 2.090 2.030 2.100 5,363,000 11,089,770 2.0678 1.042 1.032 1.042 1.012 1.047 10,760,541 1.0306 0.97%
2009-05-07 0 2.070 2.060 2.090 2.060 2.160 8,326,000 17,545,440 2.1073 1.032 1.027 1.042 1.027 1.077 16,705,625 1.0503 -1.43%
2009-05-06 0 2.100 2.090 2.100 2.030 2.130 8,056,000 16,847,960 2.0914 1.047 1.042 1.047 1.012 1.062 16,163,886 1.0423 1.94%
2009-05-05 0 2.060 2.060 2.070 2.000 2.100 5,506,000 11,323,820 2.0566 1.027 1.027 1.032 0.997 1.047 11,047,462 1.0250 -0.96%
2009-05-04 0 2.080 2.100 2.110 1.960 2.100 10,402,000 21,163,380 2.0345 1.037 1.047 1.052 0.977 1.047 20,870,996 1.0140 6.12%
2009-04-30 0 1.960 1.950 1.970 1.920 1.960 2,970,631 5,761,227 1.9394 0.977 0.972 0.982 0.957 0.977 5,960,395 0.9666 3.16%
2009-04-29 0 1.900 1.890 1.920 1.820 1.950 1,830,000 3,482,180 1.9028 0.947 0.942 0.957 0.907 0.972 3,671,786 0.9484 2.15%
2009-04-28 0 1.860 1.870 1.880 1.820 1.930 2,044,000 3,836,620 1.8770 0.927 0.932 0.937 0.907 0.962 4,101,165 0.9355 -3.12%
2009-04-27 0 1.920 1.920 1.950 1.900 2.000 2,832,000 5,478,060 1.9343 0.957 0.957 0.972 0.947 0.997 5,682,240 0.9641 -5.42%
2009-04-24 0 2.030 2.030 2.040 2.000 2.070 3,774,000 7,684,680 2.0362 1.012 1.012 1.017 0.997 1.032 7,572,307 1.0148 -1.46%
2009-04-23 0 2.060 2.060 2.070 2.050 2.130 2,706,000 5,644,880 2.0861 1.027 1.027 1.032 1.022 1.062 5,429,429 1.0397 -1.90%
2009-04-22 0 2.100 2.090 2.100 2.080 2.180 5,504,000 11,710,100 2.1276 1.047 1.042 1.047 1.037 1.087 11,043,450 1.0604 0.00%
2009-04-21 0 2.100 2.100 2.120 2.000 2.140 5,737,700 11,892,609 2.0727 1.047 1.047 1.057 0.997 1.067 11,512,355 1.0330 1.45%
2009-04-20 0 2.070 2.070 2.080 2.000 2.100 2,780,631 5,783,669 2.0800 1.032 1.032 1.037 0.997 1.047 5,579,171 1.0367 1.97%
2009-04-17 0 2.030 2.020 2.040 2.020 2.130 4,216,000 8,762,060 2.0783 1.012 1.007 1.017 1.007 1.062 8,459,154 1.0358 -3.33%
2009-04-16 0 2.100 2.090 2.100 2.060 2.220 8,828,000 18,641,100 2.1116 1.047 1.042 1.047 1.027 1.106 17,712,858 1.0524 -3.23%
2009-04-15 0 2.170 2.170 2.180 1.980 2.200 6,444,000 13,338,640 2.0699 1.082 1.082 1.087 0.987 1.096 12,929,504 1.0316 5.85%
2009-04-14 0 2.050 2.030 2.050 2.000 2.050 4,972,000 10,066,900 2.0247 1.022 1.012 1.022 0.997 1.022 9,976,023 1.0091 5.13%
2009-04-09 0 1.950 1.950 1.960 1.910 1.960 2,782,000 5,398,400 1.9405 0.972 0.972 0.977 0.952 0.977 5,581,918 0.9671 2.63%
2009-04-08 0 1.900 1.900 1.910 1.900 2.000 2,370,000 4,551,380 1.9204 0.947 0.947 0.952 0.947 0.997 4,755,264 0.9571 -5.00%
2009-04-07 0 2.000 2.000 2.010 1.980 2.010 2,852,000 5,709,880 2.0021 0.997 0.997 1.002 0.987 1.002 5,722,369 0.9978 -0.50%
2009-04-06 0 2.010 2.010 2.020 1.990 2.060 5,128,000 10,375,960 2.0234 1.002 1.002 1.007 0.992 1.027 10,289,028 1.0084 -0.50%
2009-04-03 0 2.020 2.020 2.030 1.980 2.060 7,749,521 15,603,630 2.0135 1.007 1.007 1.012 0.987 1.027 15,548,954 1.0035 -1.46%
2009-04-02 0 2.050 2.050 2.060 1.980 2.070 5,871,000 11,925,680 2.0313 1.022 1.022 1.027 0.987 1.032 11,779,813 1.0124 4.06%
2009-04-01 0 1.970 1.950 1.970 1.900 1.980 4,696,667 9,202,727 1.9594 0.982 0.972 0.982 0.947 0.987 9,423,584 0.9766 2.60%
2009-03-31 0 1.920 1.900 1.920 1.820 1.970 1,256,000 2,410,880 1.9195 0.957 0.947 0.957 0.907 0.982 2,520,090 0.9567 -1.03%
2009-03-30 0 1.940 1.920 1.940 1.900 2.050 3,688,000 7,201,640 1.9527 0.967 0.957 0.967 0.947 1.022 7,399,753 0.9732 -3.96%
2009-03-27 0 2.020 2.010 2.020 2.010 2.110 5,436,000 11,147,900 2.0508 1.007 1.002 1.007 1.002 1.052 10,907,012 1.0221 -0.49%
2009-03-26 0 2.030 2.030 2.040 1.950 2.040 6,584,000 13,132,320 1.9946 1.012 1.012 1.017 0.972 1.017 13,210,406 0.9941 4.64%
2009-03-25 0 1.940 1.930 1.950 1.850 1.970 2,756,000 5,324,080 1.9318 0.967 0.962 0.972 0.922 0.982 5,529,751 0.9628 -1.52%
2009-03-24 0 1.970 1.960 1.970 1.910 2.010 5,447,010 10,707,570 1.9658 0.982 0.977 0.982 0.952 1.002 10,929,103 0.9797 0.51%
2009-03-23 0 1.960 1.950 1.960 1.890 1.960 5,770,000 11,166,780 1.9353 0.977 0.972 0.977 0.942 0.977 11,577,163 0.9646 4.81%
2009-03-20 0 1.870 1.870 1.880 1.840 1.950 6,060,000 11,591,880 1.9129 0.932 0.932 0.937 0.917 0.972 12,159,031 0.9534 -2.60%
2009-03-19 0 1.920 1.920 1.940 1.800 1.950 8,550,000 16,365,840 1.9141 0.957 0.957 0.967 0.897 0.972 17,155,068 0.9540 2.67%
2009-03-18 0 1.870 1.870 1.880 1.870 1.990 6,652,000 12,669,480 1.9046 0.932 0.932 0.937 0.932 0.992 13,346,843 0.9492 -4.10%
2009-03-17 0 1.950 1.950 1.960 1.950 2.210 20,400,000 40,972,860 2.0085 0.972 0.972 0.977 0.972 1.101 40,931,390 1.0010 -13.33%
2009-03-16 1 - - - - - 0 0 - 1.121 - - - - 0 - 0.00%
2009-03-13 0 2.250 2.200 2.250 2.080 2.250 7,686,000 16,905,040 2.1995 1.121 1.096 1.121 1.037 1.121 15,421,503 1.0962 10.84%
2009-03-12 0 2.030 2.030 2.050 1.980 2.050 3,182,000 6,465,500 2.0319 1.012 1.012 1.022 0.987 1.022 6,384,494 1.0127 -0.49%
2009-03-11 0 2.040 2.040 2.050 2.020 2.080 2,336,000 4,811,000 2.0595 1.017 1.017 1.022 1.007 1.037 4,687,045 1.0264 0.99%
2009-03-10 0 2.020 2.010 2.020 1.900 2.100 4,874,087 9,926,832 2.0367 1.007 1.002 1.007 0.947 1.047 9,779,566 1.0151 -0.49%
2009-03-09 0 2.030 2.020 2.030 1.920 2.120 4,708,300 9,551,900 2.0287 1.012 1.007 1.012 0.957 1.057 9,446,925 1.0111 -2.40%
2009-03-06 0 2.080 2.080 2.090 1.760 2.110 12,721,000 24,991,890 1.9646 1.037 1.037 1.042 0.877 1.052 25,523,932 0.9792 8.90%
2009-03-05 0 1.910 1.910 1.920 1.860 1.950 2,560,000 4,868,360 1.9017 0.952 0.952 0.957 0.927 0.972 5,136,488 0.9478 0.00%
2009-03-04 0 1.910 1.900 1.910 1.630 1.950 6,914,284 12,579,563 1.8194 0.952 0.947 0.952 0.812 0.972 13,873,101 0.9068 17.18%
2009-03-03 0 1.630 1.630 1.680 1.520 1.680 1,764,000 2,845,560 1.6131 0.812 0.812 0.837 0.758 0.837 3,539,361 0.8040 -1.81%
2009-03-02 0 1.660 1.650 1.680 1.610 1.680 1,253,000 2,077,670 1.6582 0.827 0.822 0.837 0.802 0.837 2,514,070 0.8264 -2.92%
2009-02-27 0 1.710 1.710 1.720 1.680 1.720 1,081,767 1,846,183 1.7066 0.852 0.852 0.857 0.837 0.857 2,170,501 0.8506 2.40%
2009-02-26 0 1.670 1.670 1.690 1.660 1.830 3,174,000 5,475,580 1.7251 0.832 0.832 0.842 0.827 0.912 6,368,443 0.8598 -7.73%
2009-02-25 0 1.810 1.810 1.840 1.750 1.940 3,656,000 6,779,260 1.8543 0.902 0.902 0.917 0.872 0.967 7,335,547 0.9242 -0.55%
2009-02-24 0 1.820 1.820 1.860 1.780 1.860 1,646,000 3,014,460 1.8314 0.907 0.907 0.927 0.887 0.927 3,302,601 0.9128 -2.67%
2009-02-23 0 1.870 1.860 1.880 1.800 1.890 3,014,000 5,611,100 1.8617 0.932 0.927 0.937 0.897 0.942 6,047,412 0.9279 1.08%
2009-02-20 0 1.850 1.850 1.860 1.850 1.870 290,000 537,880 1.8548 0.922 0.922 0.927 0.922 0.932 581,868 0.9244 -1.07%
2009-02-19 0 1.870 1.870 1.880 1.850 1.940 1,812,000 3,403,100 1.8781 0.932 0.932 0.937 0.922 0.967 3,635,671 0.9360 0.00%
2009-02-18 0 1.870 1.870 1.880 1.820 1.940 1,441,000 2,720,630 1.8880 0.932 0.932 0.937 0.907 0.967 2,891,281 0.9410 -3.61%
2009-02-17 0 1.940 1.930 1.950 1.940 1.980 758,000 1,484,160 1.9580 0.967 0.962 0.972 0.967 0.987 1,520,882 0.9759 -1.52%
2009-02-16 0 1.970 1.970 1.990 1.960 2.010 720,443 1,433,149 1.9893 0.982 0.982 0.992 0.977 1.002 1,445,526 0.9914 -1.01%
2009-02-13 0 1.990 1.990 2.000 1.960 2.020 2,436,000 4,874,320 2.0010 0.992 0.992 0.997 0.977 1.007 4,887,690 0.9973 1.02%
2009-02-12 0 1.970 1.970 1.980 1.960 2.020 3,180,000 6,303,140 1.9821 0.982 0.982 0.987 0.977 1.007 6,380,481 0.9879 -3.43%
2009-02-11 0 2.040 2.040 2.080 1.920 2.090 6,038,225 12,231,901 2.0257 1.017 1.017 1.037 0.957 1.042 12,115,340 1.0096 1.49%
2009-02-10 0 2.010 2.010 2.020 1.930 2.030 5,028,000 10,049,220 1.9987 1.002 1.002 1.007 0.962 1.012 10,088,384 0.9961 2.55%
2009-02-09 0 1.960 1.960 1.970 1.840 1.970 3,638,000 7,005,040 1.9255 0.977 0.977 0.982 0.917 0.982 7,299,431 0.9597 8.29%
2009-02-06 0 1.810 1.810 1.830 1.780 1.850 2,508,631 4,528,484 1.8052 0.902 0.902 0.912 0.887 0.922 5,033,419 0.8997 1.12%
2009-02-05 0 1.790 1.770 1.790 1.730 1.830 2,726,000 4,883,840 1.7916 0.892 0.882 0.892 0.862 0.912 5,469,557 0.8929 1.70%
2009-02-04 0 1.760 1.760 1.770 1.720 1.770 2,036,000 3,565,440 1.7512 0.877 0.877 0.882 0.857 0.882 4,085,113 0.8728 4.14%
2009-02-03 0 1.690 1.670 1.690 1.650 1.700 403,942 678,804 1.6804 0.842 0.832 0.842 0.822 0.847 810,486 0.8375 3.05%
2009-02-02 0 1.640 1.640 1.670 1.640 1.700 710,000 1,199,280 1.6891 0.817 0.817 0.832 0.817 0.847 1,424,573 0.8419 -4.09%
2009-01-30 0 1.710 1.720 1.740 1.630 1.730 640,000 1,085,860 1.6967 0.852 0.857 0.867 0.812 0.862 1,284,122 0.8456 -2.29%
2009-01-29 0 1.750 1.730 1.750 1.720 1.760 150,000 262,560 1.7504 0.872 0.862 0.872 0.857 0.877 300,966 0.8724 3.55%
2009-01-23 0 1.690 1.690 1.730 1.660 1.730 451,000 765,010 1.6963 0.842 0.842 0.862 0.827 0.862 904,905 0.8454 -2.31%
2009-01-22 0 1.730 1.730 1.750 1.690 1.770 1,076,000 1,856,840 1.7257 0.862 0.862 0.872 0.842 0.882 2,158,930 0.8601 0.00%
2009-01-21 0 1.730 1.730 1.740 1.660 1.740 436,000 753,380 1.7279 0.862 0.862 0.867 0.827 0.867 874,808 0.8612 -0.57%
2009-01-20 0 1.740 1.740 1.770 1.700 1.780 1,779,381 3,144,992 1.7675 0.867 0.867 0.882 0.847 0.887 3,570,222 0.8809 -2.25%
2009-01-19 0 1.780 1.770 1.780 1.740 1.800 1,504,000 2,682,460 1.7836 0.887 0.882 0.887 0.867 0.897 3,017,687 0.8889 1.14%
2009-01-16 0 1.760 1.750 1.780 1.710 1.790 1,164,000 2,061,980 1.7715 0.877 0.872 0.887 0.852 0.892 2,335,497 0.8829 2.33%
2009-01-15 0 1.720 1.720 1.750 1.700 1.750 456,000 778,140 1.7064 0.857 0.857 0.872 0.847 0.872 914,937 0.8505 -4.97%
2009-01-14 0 1.810 1.800 1.830 1.750 1.830 120,000 215,840 1.7987 0.902 0.897 0.912 0.872 0.912 240,773 0.8964 2.26%
2009-01-13 0 1.770 1.750 1.800 1.750 1.880 416,000 754,020 1.8125 0.882 0.872 0.897 0.872 0.937 834,679 0.9034 -2.75%
2009-01-12 0 1.820 1.820 1.850 1.800 1.900 532,000 985,820 1.8530 0.907 0.907 0.922 0.897 0.947 1,067,426 0.9235 -4.71%
2009-01-09 0 1.910 1.900 1.910 1.900 1.960 694,000 1,335,400 1.9242 0.952 0.947 0.952 0.947 0.977 1,392,470 0.9590 2.14%
2009-01-08 0 1.870 1.860 1.890 1.870 2.000 2,843,000 5,395,590 1.8979 0.932 0.927 0.942 0.932 0.997 5,704,311 0.9459 -4.59%
2009-01-07 0 1.960 1.940 1.970 1.940 2.050 1,858,000 3,710,300 1.9969 0.977 0.967 0.982 0.967 1.022 3,727,967 0.9953 -3.45%
2009-01-06 0 2.030 2.030 2.040 1.970 2.090 15,088,000 30,895,900 2.0477 1.012 1.012 1.017 0.982 1.042 30,273,177 1.0206 -1.93%
2009-01-05 0 2.070 2.030 2.070 1.980 2.120 14,930,000 30,991,900 2.0758 1.032 1.012 1.032 0.987 1.057 29,956,159 1.0346 4.55%
2009-01-02 0 1.980 1.920 1.980 1.850 1.980 8,164,000 15,931,640 1.9515 0.987 0.957 0.987 0.922 0.987 16,380,582 0.9726 8.20%
2008-12-31 0 1.830 1.830 1.860 1.760 1.870 2,946,000 5,422,340 1.8406 0.912 0.912 0.927 0.877 0.932 5,910,974 0.9173 4.57%
2008-12-30 0 1.750 1.750 1.760 1.650 1.750 6,932,000 11,872,500 1.7127 0.872 0.872 0.877 0.822 0.872 13,908,647 0.8536 4.17%
2008-12-29 0 1.680 1.690 1.700 1.630 1.720 2,350,000 3,969,320 1.6891 0.837 0.842 0.847 0.812 0.857 4,715,136 0.8418 0.60%
2008-12-24 0 1.670 1.650 1.670 1.580 1.680 2,090,000 3,445,060 1.6484 0.832 0.822 0.832 0.787 0.837 4,193,461 0.8215 6.37%
2008-12-23 0 1.570 1.570 1.580 1.540 1.610 2,161,000 3,379,120 1.5637 0.782 0.782 0.787 0.768 0.802 4,335,918 0.7793 -2.48%
2008-12-22 0 1.610 1.600 1.610 1.600 1.700 3,404,000 5,617,840 1.6504 0.802 0.797 0.802 0.797 0.847 6,829,924 0.8225 -5.29%
2008-12-19 0 1.700 1.700 1.720 1.620 1.800 8,844,000 15,175,600 1.7159 0.847 0.847 0.857 0.807 0.897 17,744,961 0.8552 2.41%
2008-12-18 0 1.660 1.660 1.710 1.660 1.740 4,654,000 7,886,960 1.6947 0.827 0.827 0.852 0.827 0.867 9,337,975 0.8446 -3.49%
2008-12-17 0 1.720 1.710 1.720 1.660 1.750 2,294,000 3,942,900 1.7188 0.857 0.852 0.857 0.827 0.872 4,602,775 0.8566 2.38%
2008-12-16 0 1.680 1.680 1.690 1.620 1.710 988,000 1,640,980 1.6609 0.837 0.837 0.842 0.807 0.852 1,982,363 0.8278 0.60%
2008-12-15 0 1.670 1.670 1.680 1.650 1.730 2,159,000 3,610,500 1.6723 0.832 0.832 0.837 0.822 0.862 4,331,905 0.8335 7.05%
2008-12-12 0 1.560 1.560 1.570 1.540 1.740 2,988,000 4,802,580 1.6073 0.777 0.777 0.782 0.768 0.867 5,995,245 0.8011 -10.34%
2008-12-11 0 1.740 1.740 1.760 1.630 1.770 6,970,000 11,893,340 1.7064 0.867 0.867 0.877 0.812 0.882 13,984,892 0.8504 4.82%
2008-12-10 0 1.660 1.660 1.670 1.540 1.660 2,012,000 3,240,020 1.6103 0.827 0.827 0.832 0.768 0.827 4,036,959 0.8026 7.79%
2008-12-09 0 1.540 1.540 1.550 1.530 1.680 1,722,000 2,752,120 1.5982 0.768 0.768 0.773 0.763 0.837 3,455,091 0.7965 -2.53%
2008-12-08 0 1.580 1.580 1.590 1.490 1.590 1,822,000 2,792,820 1.5328 0.787 0.787 0.792 0.743 0.792 3,655,735 0.7640 6.76%
2008-12-05 0 1.480 1.450 1.470 1.430 1.480 562,000 814,660 1.4496 0.738 0.723 0.733 0.713 0.738 1,127,620 0.7225 2.07%
2008-12-04 0 1.450 1.430 1.450 1.400 1.520 710,000 1,033,120 1.4551 0.723 0.713 0.723 0.698 0.758 1,424,573 0.7252 -1.36%
2008-12-03 0 1.470 1.450 1.460 1.440 1.480 926,000 1,355,940 1.4643 0.733 0.723 0.728 0.718 0.738 1,857,964 0.7298 2.80%
2008-12-02 0 1.430 1.420 1.440 1.410 1.450 463,000 660,570 1.4267 0.713 0.708 0.718 0.703 0.723 928,982 0.7111 -5.92%
2008-12-01 0 1.520 1.520 1.530 1.460 1.540 522,000 792,540 1.5183 0.758 0.758 0.763 0.728 0.768 1,047,362 0.7567 4.11%
2008-11-28 0 1.460 1.460 1.480 1.460 1.490 580,000 852,280 1.4694 0.728 0.728 0.738 0.728 0.743 1,163,736 0.7324 0.69%
2008-11-27 0 1.450 1.450 1.460 1.420 1.490 978,000 1,416,700 1.4486 0.723 0.723 0.728 0.708 0.743 1,962,299 0.7220 3.57%
2008-11-26 0 1.400 1.380 1.440 1.350 1.420 736,000 1,020,960 1.3872 0.698 0.688 0.718 0.673 0.708 1,476,740 0.6914 0.00%
2008-11-25 0 1.400 1.400 1.410 1.370 1.480 1,752,000 2,482,400 1.4169 0.698 0.698 0.703 0.683 0.738 3,515,284 0.7062 2.19%
2008-11-24 0 1.370 1.370 1.400 1.360 1.420 454,000 624,560 1.3757 0.683 0.683 0.698 0.678 0.708 910,924 0.6856 -3.52%
2008-11-21 0 1.420 1.420 1.450 1.330 1.480 1,566,000 2,144,980 1.3697 0.708 0.708 0.723 0.663 0.738 3,142,086 0.6827 1.43%
2008-11-20 0 1.400 1.350 1.400 1.290 1.400 2,943,000 3,942,280 1.3395 0.698 0.673 0.698 0.643 0.698 5,904,955 0.6676 -1.41%
2008-11-19 0 1.420 1.410 1.420 1.390 1.500 2,144,000 3,056,060 1.4254 0.708 0.703 0.708 0.693 0.748 4,301,809 0.7104 -5.33%
2008-11-18 0 1.500 1.460 1.490 1.460 1.540 2,167,000 3,262,340 1.5055 0.748 0.728 0.743 0.728 0.768 4,347,957 0.7503 -3.23%
2008-11-17 0 1.550 1.510 1.550 1.450 1.550 532,000 814,980 1.5319 0.773 0.753 0.773 0.723 0.773 1,067,426 0.7635 -0.64%
2008-11-14 0 1.560 1.550 1.560 1.540 1.680 2,146,000 3,425,700 1.5963 0.777 0.773 0.777 0.768 0.837 4,305,822 0.7956 -1.89%
2008-11-13 0 1.590 1.570 1.590 1.560 1.620 726,000 1,149,340 1.5831 0.792 0.782 0.792 0.777 0.807 1,456,676 0.7890 -5.36%
2008-11-12 0 1.680 1.660 1.680 1.510 1.690 3,202,000 5,112,700 1.5967 0.837 0.827 0.837 0.753 0.842 6,424,623 0.7958 2.44%
2008-11-11 0 1.640 1.640 1.660 1.600 1.950 35,398,000 64,678,160 1.8272 0.817 0.817 0.827 0.797 0.972 71,023,988 0.9107 -3.53%
2008-11-10 0 1.700 1.650 1.700 1.530 1.700 5,534,000 9,040,060 1.6335 0.847 0.822 0.847 0.763 0.847 11,103,643 0.8142 15.65%
2008-11-07 0 1.470 1.470 1.480 1.400 1.470 1,036,000 1,496,080 1.4441 0.733 0.733 0.738 0.698 0.733 2,078,673 0.7197 0.68%
2008-11-06 0 1.460 1.460 1.500 1.390 1.500 2,206,885 3,124,475 1.4158 0.728 0.728 0.748 0.693 0.748 4,427,984 0.7056 -7.01%
2008-11-05 0 1.570 1.480 1.570 1.480 1.570 3,964,000 6,063,180 1.5296 0.782 0.738 0.782 0.738 0.782 7,953,531 0.7623 11.35%
2008-11-04 0 1.410 1.410 1.460 1.320 1.490 1,276,000 1,821,820 1.4278 0.703 0.703 0.728 0.658 0.743 2,560,218 0.7116 -3.42%
2008-11-03 0 1.460 1.450 1.460 1.420 1.620 4,451,000 6,628,920 1.4893 0.728 0.723 0.728 0.708 0.807 8,930,668 0.7423 -2.67%
2008-10-31 0 1.500 1.500 1.510 1.490 1.730 3,334,000 5,316,680 1.5947 0.748 0.748 0.753 0.743 0.862 6,689,473 0.7948 -13.29%
2008-10-30 0 1.730 1.700 1.730 1.330 1.730 8,696,000 13,479,020 1.5500 0.862 0.847 0.862 0.663 0.862 17,448,008 0.7725 24.46%
2008-10-29 0 1.390 1.350 1.390 1.210 1.390 5,754,000 7,500,780 1.3036 0.693 0.673 0.693 0.603 0.693 11,545,060 0.6497 14.88%
2008-10-28 0 1.210 1.210 1.260 1.070 1.290 8,611,731 10,489,005 1.2180 0.603 0.603 0.628 0.533 0.643 17,278,927 0.6070 10.00%
2008-10-27 0 1.100 1.100 1.110 1.050 1.160 6,761,146 7,438,106 1.1001 0.548 0.548 0.553 0.523 0.578 13,565,838 0.5483 -3.51%
2008-10-24 0 1.140 1.140 1.170 1.090 1.170 4,662,000 5,251,720 1.1265 0.568 0.568 0.583 0.543 0.583 9,354,026 0.5614 0.88%
2008-10-23 0 1.130 1.130 1.140 1.030 1.200 6,258,000 7,037,100 1.1245 0.563 0.563 0.568 0.513 0.598 12,556,306 0.5604 -0.88%
2008-10-22 0 1.140 1.130 1.140 1.070 1.140 4,854,000 5,349,760 1.1021 0.568 0.563 0.568 0.533 0.568 9,739,263 0.5493 -3.39%
2008-10-21 0 1.180 1.110 1.180 1.100 1.180 10,210,000 11,450,820 1.1215 0.588 0.553 0.588 0.548 0.588 20,485,759 0.5590 6.31%
2008-10-20 0 1.110 1.110 1.120 1.090 1.210 10,540,777 12,002,835 1.1387 0.553 0.553 0.558 0.543 0.603 21,149,444 0.5675 2.78%
2008-10-17 0 1.080 1.080 1.090 1.080 1.290 8,231,262 9,474,701 1.1511 0.538 0.538 0.543 0.538 0.643 16,515,539 0.5737 -2.70%
2008-10-16 0 1.110 1.110 1.120 1.010 1.150 3,482,000 3,781,260 1.0859 0.553 0.553 0.558 0.503 0.573 6,986,426 0.5412 -7.50%
2008-10-15 0 1.200 1.200 1.210 1.160 1.300 2,991,000 3,578,830 1.1965 0.598 0.598 0.603 0.578 0.648 6,001,264 0.5963 -6.25%
2008-10-14 0 1.280 1.260 1.280 1.170 1.330 13,716,631 17,208,577 1.2546 0.638 0.628 0.638 0.583 0.663 27,521,607 0.6253 17.43%
2008-10-13 0 1.090 1.080 1.090 0.920 1.120 16,232,000 16,157,460 0.9954 0.543 0.538 0.543 0.459 0.558 32,568,545 0.4961 21.11%
2008-10-10 0 0.900 0.890 0.900 0.900 1.190 41,185,648 40,168,339 0.9753 0.449 0.444 0.449 0.449 0.593 82,636,560 0.4861 -27.36%
2008-10-09 0 1.270 1.260 1.280 1.220 1.330 10,523,053 13,331,284 1.2669 0.618 0.613 0.622 0.593 0.647 21,642,155 0.6160 1.60%
2008-10-08 0 1.250 1.180 1.250 1.150 1.340 23,446,000 28,748,640 1.2262 0.608 0.574 0.608 0.559 0.652 48,220,033 0.5962 -10.71%
2008-10-06 0 1.400 1.390 1.400 1.400 1.720 14,288,549 21,655,547 1.5156 0.681 0.676 0.681 0.681 0.836 29,386,433 0.7369 -19.54%
2008-10-03 0 1.740 1.710 1.740 1.700 1.790 3,210,000 5,596,300 1.7434 0.846 0.831 0.846 0.827 0.870 6,601,821 0.8477 -4.40%
2008-10-02 0 1.820 1.810 1.820 1.750 1.840 10,080,000 18,115,480 1.7972 0.885 0.880 0.885 0.851 0.895 20,730,953 0.8738 1.11%
2008-09-30 0 1.800 1.800 1.810 1.780 2.150 12,752,000 23,296,280 1.8269 0.875 0.875 0.880 0.865 1.045 26,226,301 0.8883 -17.81%
2008-09-29 0 2.190 2.140 2.190 2.150 2.280 703,262 1,533,765 2.1809 1.065 1.041 1.065 1.045 1.109 1,446,358 1.0604 -0.90%
2008-09-26 0 2.210 2.210 2.220 2.200 2.340 682,000 1,520,780 2.2299 1.075 1.075 1.079 1.070 1.138 1,402,630 1.0842 -3.49%
2008-09-25 0 2.290 2.280 2.290 2.290 2.350 410,000 947,760 2.3116 1.113 1.109 1.113 1.113 1.143 843,223 1.1240 0.00%
2008-09-24 0 2.290 2.290 2.300 2.250 2.330 510,855 1,168,258 2.2869 1.113 1.113 1.118 1.094 1.133 1,050,646 1.1119 -1.72%
2008-09-23 0 2.330 2.240 2.280 2.250 2.430 768,000 1,770,460 2.3053 1.133 1.089 1.109 1.094 1.182 1,579,501 1.1209 0.43%
2008-09-22 0 2.320 2.320 2.390 2.250 2.460 4,028,371 9,487,927 2.3553 1.128 1.128 1.162 1.094 1.196 8,284,918 1.1452 4.04%
2008-09-19 0 2.230 2.220 2.230 2.120 2.490 4,004,855 9,024,104 2.2533 1.084 1.079 1.084 1.031 1.211 8,236,554 1.0956 3.72%
2008-09-18 0 2.150 2.150 2.170 1.900 2.290 6,005,379 12,128,251 2.0196 1.045 1.045 1.055 0.924 1.113 12,350,916 0.9820 -6.11%
2008-09-17 0 2.290 2.290 2.330 2.290 2.490 1,175,393 2,804,697 2.3862 1.113 1.113 1.133 1.113 1.211 2,417,363 1.1602 -8.76%
2008-09-16 0 2.510 2.410 2.510 2.300 2.550 3,436,000 8,165,180 2.3764 1.220 1.172 1.220 1.118 1.240 7,066,623 1.1555 -3.46%
2008-09-12 0 2.600 2.590 2.620 2.540 2.630 790,884 2,037,910 2.5767 1.264 1.259 1.274 1.235 1.279 1,626,565 1.2529 0.39%
2008-09-11 0 2.590 2.580 2.590 2.560 2.700 1,488,000 3,885,140 2.6110 1.259 1.254 1.259 1.245 1.313 3,060,284 1.2695 -4.78%
2008-09-10 0 2.720 2.700 2.720 2.660 2.750 1,410,000 3,846,940 2.7283 1.323 1.313 1.323 1.293 1.337 2,899,865 1.3266 -3.20%
2008-09-09 0 2.810 2.800 2.810 2.800 2.900 692,000 1,954,800 2.8249 1.366 1.361 1.366 1.361 1.410 1,423,196 1.3735 -3.10%
2008-09-08 0 2.900 2.880 2.910 2.860 2.920 844,225 2,437,210 2.8869 1.410 1.400 1.415 1.391 1.420 1,736,269 1.4037 2.84%
2008-09-05 0 2.820 2.820 2.860 2.800 2.860 694,000 1,968,020 2.8358 1.371 1.371 1.391 1.361 1.391 1,427,310 1.3788 -2.76%
2008-09-04 0 2.900 2.890 2.920 2.800 2.990 1,248,000 3,649,900 2.9246 1.410 1.405 1.420 1.361 1.454 2,566,689 1.4220 -0.34%
2008-09-03 0 2.910 2.910 2.950 2.910 2.970 443,000 1,303,780 2.9431 1.415 1.415 1.434 1.415 1.444 911,092 1.4310 -1.69%
2008-09-02 0 2.960 2.960 2.970 2.950 3.000 220,000 653,280 2.9695 1.439 1.439 1.444 1.434 1.459 452,461 1.4438 -1.33%
2008-09-01 0 3.000 2.980 3.050 2.980 3.050 582,000 1,748,460 3.0042 1.459 1.449 1.483 1.449 1.483 1,196,966 1.4607 -1.64%
2008-08-29 0 3.050 3.040 3.080 3.000 3.080 1,580,882 4,816,660 3.0468 1.483 1.478 1.498 1.459 1.498 3,251,309 1.4815 2.01%
2008-08-28 0 2.990 2.960 2.990 2.940 3.010 1,208,126 3,598,005 2.9782 1.454 1.439 1.454 1.430 1.464 2,484,683 1.4481 -0.33%
2008-08-27 0 3.000 2.970 2.990 2.920 3.030 2,144,000 6,368,200 2.9702 1.459 1.444 1.454 1.420 1.473 4,409,441 1.4442 2.04%
2008-08-26 0 2.940 2.940 3.000 2.930 3.000 932,311 2,745,198 2.9445 1.430 1.430 1.459 1.425 1.459 1,917,430 1.4317 0.00%
2008-08-25 0 2.940 2.940 2.990 2.920 3.010 900,000 2,685,030 2.9834 1.430 1.430 1.454 1.420 1.464 1,850,978 1.4506 1.38%
2008-08-21 0 2.900 2.880 2.900 2.880 3.060 1,437,140 4,221,869 2.9377 1.410 1.400 1.410 1.400 1.488 2,955,683 1.4284 -4.61%
2008-08-20 0 3.040 3.030 3.040 2.990 3.090 1,018,000 3,081,860 3.0274 1.478 1.473 1.478 1.454 1.502 2,093,662 1.4720 1.00%
2008-08-19 0 3.010 3.010 3.070 3.000 3.120 2,949,000 9,044,590 3.0670 1.464 1.464 1.493 1.459 1.517 6,065,038 1.4913 -2.27%
2008-08-18 0 3.080 3.080 3.130 3.050 3.120 468,000 1,438,520 3.0738 1.498 1.498 1.522 1.483 1.517 962,509 1.4946 -1.60%
2008-08-15 0 3.130 3.100 3.150 3.100 3.170 1,150,696 3,609,483 3.1368 1.522 1.507 1.532 1.507 1.541 2,366,570 1.5252 -0.32%
2008-08-14 0 3.140 3.080 3.140 3.050 3.150 1,138,000 3,547,480 3.1173 1.527 1.498 1.527 1.483 1.532 2,340,459 1.5157 0.64%
2008-08-13 0 3.120 3.100 3.200 3.010 3.170 1,044,000 3,248,340 3.1114 1.517 1.507 1.556 1.464 1.541 2,147,134 1.5129 -3.41%
2008-08-12 0 3.230 3.230 3.270 3.230 3.330 938,000 3,081,200 3.2849 1.571 1.571 1.590 1.571 1.619 1,929,130 1.5972 -4.72%
2008-08-11 0 3.390 3.350 3.430 3.240 3.500 1,248,861 4,285,897 3.4318 1.648 1.629 1.668 1.575 1.702 2,568,460 1.6687 -0.88%
2008-08-08 0 3.420 3.390 3.420 3.400 3.550 476,000 1,657,660 3.4825 1.663 1.648 1.663 1.653 1.726 978,962 1.6933 -2.29%
2008-08-07 0 3.500 3.410 3.500 3.360 3.590 2,330,000 8,075,680 3.4660 1.702 1.658 1.702 1.634 1.746 4,791,976 1.6853 2.34%
2008-08-05 0 3.420 3.400 3.420 3.380 3.570 2,668,287 9,250,876 3.4670 1.663 1.653 1.663 1.643 1.736 5,487,712 1.6857 -4.20%
2008-08-04 0 3.570 3.550 3.570 3.560 3.740 752,000 2,710,340 3.6042 1.736 1.726 1.736 1.731 1.818 1,546,595 1.7525 -3.51%
2008-08-01 0 3.700 3.600 3.650 3.510 3.700 804,000 2,899,040 3.6058 1.799 1.750 1.775 1.707 1.799 1,653,540 1.7532 1.65%
2008-07-31 0 3.640 3.630 3.660 3.630 3.850 1,300,000 4,758,720 3.6606 1.770 1.765 1.780 1.765 1.872 2,673,635 1.7799 -0.55%
2008-07-30 0 3.660 3.660 3.720 3.660 3.800 1,722,400 6,435,800 3.7365 1.780 1.780 1.809 1.780 1.848 3,542,361 1.8168 1.10%
2008-07-29 0 3.620 3.620 3.660 3.600 3.680 954,000 3,466,180 3.6333 1.760 1.760 1.780 1.750 1.789 1,962,037 1.7666 -1.36%
2008-07-28 0 3.670 3.650 3.680 3.640 3.790 448,000 1,663,520 3.7132 1.784 1.775 1.789 1.770 1.843 921,376 1.8055 -0.27%
2008-07-25 0 3.680 3.630 3.680 3.530 3.680 2,177,000 7,921,080 3.6385 1.789 1.765 1.789 1.716 1.789 4,477,310 1.7692 -1.60%
2008-07-24 0 3.740 3.740 3.750 3.600 3.740 2,424,000 8,898,400 3.6710 1.818 1.818 1.823 1.750 1.818 4,985,301 1.7849 1.36%
2008-07-23 0 3.690 3.500 3.690 3.430 3.690 2,588,311 9,208,159 3.5576 1.794 1.702 1.794 1.668 1.794 5,323,230 1.7298 7.58%
2008-07-22 0 3.430 3.380 3.430 3.290 3.450 1,296,000 4,429,560 3.4179 1.668 1.643 1.668 1.600 1.677 2,665,408 1.6619 -0.58%
2008-07-21 0 3.450 3.400 3.450 3.390 3.480 822,451 2,824,786 3.4346 1.677 1.653 1.677 1.648 1.692 1,691,487 1.6700 3.60%
2008-07-18 0 3.330 3.300 3.330 3.290 3.360 1,420,000 4,723,120 3.3261 1.619 1.605 1.619 1.600 1.634 2,920,432 1.6173 0.00%
2008-07-17 0 3.330 3.220 3.340 3.200 3.330 1,284,445 4,176,137 3.2513 1.619 1.566 1.624 1.556 1.619 2,641,644 1.5809 2.46%
2008-07-16 0 3.250 3.210 3.250 3.200 3.340 1,826,000 5,967,400 3.2680 1.580 1.561 1.580 1.556 1.624 3,755,429 1.5890 1.56%
2008-07-15 0 3.200 3.160 3.200 3.170 3.500 1,772,000 5,820,360 3.2846 1.556 1.536 1.556 1.541 1.702 3,644,370 1.5971 -3.32%
2008-07-14 0 3.310 3.300 3.310 3.240 3.380 2,040,000 6,749,420 3.3085 1.609 1.605 1.609 1.575 1.643 4,195,550 1.6087 0.61%
2008-07-11 0 3.290 3.290 3.300 3.200 3.320 792,000 2,582,160 3.2603 1.600 1.600 1.605 1.556 1.614 1,628,861 1.5853 0.30%
2008-07-10 0 3.280 3.220 3.300 3.110 3.280 1,350,631 4,334,277 3.2091 1.595 1.566 1.605 1.512 1.595 2,777,765 1.5603 0.92%
2008-07-09 0 3.250 3.180 3.250 3.090 3.250 1,152,000 3,695,720 3.2081 1.580 1.546 1.580 1.502 1.580 2,369,252 1.5599 5.18%
2008-07-08 0 3.090 3.080 3.090 3.040 3.200 826,700 2,596,055 3.1403 1.502 1.498 1.502 1.478 1.556 1,700,226 1.5269 -1.90%
2008-07-07 0 3.150 3.150 3.170 3.100 3.200 1,049,000 3,314,640 3.1598 1.532 1.532 1.541 1.507 1.556 2,157,418 1.5364 1.61%
2008-07-04 0 3.100 3.040 3.100 3.000 3.130 1,004,000 3,069,320 3.0571 1.507 1.478 1.507 1.459 1.522 2,064,869 1.4864 4.03%
2008-07-03 0 2.980 2.970 2.980 2.900 3.170 5,445,757 16,617,183 3.0514 1.449 1.444 1.449 1.410 1.541 11,199,974 1.4837 -4.49%
2008-07-02 0 3.120 3.120 3.160 3.090 3.230 2,174,000 6,818,180 3.1362 1.517 1.517 1.536 1.502 1.571 4,471,140 1.5249 -0.64%
2008-06-30 0 3.140 3.140 3.180 3.040 3.190 2,870,000 8,973,760 3.1267 1.527 1.527 1.546 1.478 1.551 5,902,563 1.5203 -1.26%
2008-06-27 0 3.180 3.130 3.180 3.110 3.230 4,421,000 13,986,250 3.1636 1.546 1.522 1.546 1.512 1.571 9,092,415 1.5382 -5.36%
2008-06-26 0 3.360 3.320 3.360 3.300 3.430 2,570,000 8,623,700 3.3555 1.634 1.614 1.634 1.605 1.668 5,285,570 1.6316 0.30%
2008-06-25 0 3.350 3.350 3.410 3.350 3.500 1,758,000 6,025,120 3.4273 1.629 1.629 1.658 1.629 1.702 3,615,577 1.6664 -0.59%
2008-06-24 0 3.370 3.340 3.370 3.310 3.440 1,880,187 6,359,740 3.3825 1.639 1.624 1.639 1.609 1.673 3,866,872 1.6447 -1.17%
2008-06-23 0 3.410 3.410 3.420 3.330 3.610 5,112,000 17,349,100 3.3938 1.658 1.658 1.663 1.619 1.755 10,513,555 1.6502 -5.80%
2008-06-20 0 3.620 3.610 3.620 3.610 3.840 2,582,000 9,512,480 3.6842 1.760 1.755 1.760 1.755 1.867 5,310,250 1.7913 -0.55%
2008-06-19 0 3.640 3.620 3.670 3.620 3.880 1,655,000 6,174,960 3.7311 1.770 1.760 1.784 1.760 1.887 3,403,743 1.8142 -5.21%
2008-06-18 0 3.840 3.840 3.850 3.770 3.860 1,286,000 4,943,760 3.8443 1.867 1.867 1.872 1.833 1.877 2,644,842 1.8692 1.86%
2008-06-17 0 3.770 3.760 3.770 3.700 3.800 940,000 3,541,480 3.7675 1.833 1.828 1.833 1.799 1.848 1,933,244 1.8319 0.27%
2008-06-16 0 3.760 3.780 3.800 3.750 3.880 531,087 2,018,623 3.8009 1.828 1.838 1.848 1.823 1.887 1,092,256 1.8481 -0.53%
2008-06-13 0 3.780 3.770 3.780 3.610 3.810 996,000 3,763,200 3.7783 1.838 1.833 1.838 1.755 1.853 2,048,416 1.8371 0.80%
2008-06-12 0 3.750 3.730 3.750 3.660 3.780 3,896,000 14,493,140 3.7200 1.823 1.814 1.823 1.780 1.838 8,012,678 1.8088 -3.35%
2008-06-11 0 3.880 3.830 3.880 3.560 3.930 2,450,000 9,461,600 3.8619 1.887 1.862 1.887 1.731 1.911 5,038,773 1.8778 4.58%
2008-06-10 0 3.710 3.710 3.770 3.710 3.800 1,306,000 4,888,020 3.7427 1.804 1.804 1.833 1.804 1.848 2,685,975 1.8198 -4.87%
2008-06-06 0 3.900 3.880 3.920 3.800 3.900 630,000 2,431,660 3.8598 1.896 1.887 1.906 1.848 1.896 1,295,685 1.8767 1.04%
2008-06-05 0 3.860 3.860 3.890 3.850 3.960 1,184,631 4,599,529 3.8827 1.877 1.877 1.891 1.872 1.925 2,436,362 1.8879 -1.78%
2008-06-04 0 3.930 3.920 3.940 3.890 3.990 4,544,000 17,873,020 3.9333 1.911 1.906 1.916 1.891 1.940 9,345,382 1.9125 1.29%
2008-06-03 0 3.880 3.870 3.880 3.820 3.990 1,821,000 7,070,670 3.8829 1.887 1.882 1.887 1.857 1.940 3,745,145 1.8880 -2.27%
2008-06-02 0 3.970 3.950 3.970 3.840 3.990 1,525,176 6,025,123 3.9504 1.930 1.921 1.930 1.867 1.940 3,136,741 1.9208 5.03%
2008-05-30 0 3.780 3.780 3.790 3.780 4.090 3,600,000 14,066,060 3.9072 1.838 1.838 1.843 1.838 1.989 7,403,912 1.8998 -7.58%
2008-05-29 0 4.090 4.000 4.080 3.910 4.100 3,524,000 14,341,940 4.0698 1.989 1.945 1.984 1.901 1.994 7,247,607 1.9789 3.54%
2008-05-28 0 3.950 3.920 3.950 3.850 3.970 1,074,000 4,211,280 3.9211 1.921 1.906 1.921 1.872 1.930 2,208,834 1.9066 0.51%
2008-05-27 0 3.930 3.920 3.940 3.710 4.000 1,502,000 5,920,200 3.9415 1.911 1.906 1.916 1.804 1.945 3,089,077 1.9165 3.69%
2008-05-26 0 3.790 3.800 3.810 3.730 3.820 3,120,000 11,837,980 3.7942 1.843 1.848 1.853 1.814 1.857 6,416,724 1.8449 -3.32%
2008-05-23 0 3.920 3.910 3.920 3.900 4.040 1,056,000 4,156,600 3.9362 1.906 1.901 1.906 1.896 1.964 2,171,814 1.9139 -1.33%
2008-05-22 0 4.000 3.990 4.000 3.960 4.100 2,554,000 10,221,120 4.0020 1.932 1.927 1.932 1.912 1.980 5,288,361 1.9328 -2.91%
2008-05-21 0 4.120 4.120 4.160 4.070 4.170 2,302,000 9,478,260 4.1174 1.990 1.990 2.009 1.966 2.014 4,766,565 1.9885 -2.14%
2008-05-20 0 4.210 4.210 4.220 4.200 4.350 1,166,287 4,926,811 4.2244 2.033 2.033 2.038 2.028 2.101 2,414,936 2.0401 -1.41%
2008-05-19 0 4.270 4.260 4.270 4.230 4.300 1,497,262 6,387,150 4.2659 2.062 2.057 2.062 2.043 2.077 3,100,259 2.0602 -0.93%
2008-05-16 0 4.310 4.310 4.320 4.290 4.420 3,444,000 14,902,500 4.3271 2.082 2.082 2.086 2.072 2.135 7,131,211 2.0898 -2.71%
2008-05-15 0 4.430 4.400 4.430 4.210 4.450 1,334,000 5,829,400 4.3699 2.139 2.125 2.139 2.033 2.149 2,762,206 2.1104 1.14%
2008-05-14 0 4.380 4.330 4.380 4.200 4.400 1,726,000 7,444,000 4.3129 2.115 2.091 2.115 2.028 2.125 3,573,888 2.0829 0.46%
2008-05-13 0 4.360 4.350 4.360 4.310 4.500 1,304,000 5,731,780 4.3955 2.106 2.101 2.106 2.082 2.173 2,700,087 2.1228 -2.68%
2008-05-09 0 4.480 4.450 4.480 4.380 4.590 4,116,000 18,400,600 4.4705 2.164 2.149 2.164 2.115 2.217 8,522,667 2.1590 -0.44%
2008-05-08 0 4.500 4.480 4.510 4.360 4.670 5,386,604 24,051,810 4.4651 2.173 2.164 2.178 2.106 2.255 11,153,604 2.1564 -3.85%
2008-05-07 0 4.680 4.550 4.680 4.480 5.460 7,980,000 37,411,880 4.6882 2.260 2.197 2.260 2.164 2.637 16,523,539 2.2642 4.00%
2008-05-06 0 4.500 4.480 4.520 4.330 4.520 2,026,000 8,987,940 4.4363 2.173 2.164 2.183 2.091 2.183 4,195,074 2.1425 2.04%
2008-05-05 0 4.410 4.390 4.410 4.200 4.460 3,328,000 14,676,440 4.4100 2.130 2.120 2.130 2.028 2.154 6,891,020 2.1298 3.28%
2008-05-02 0 4.270 4.270 4.280 4.260 4.490 2,976,000 12,942,458 4.3489 2.062 2.062 2.067 2.057 2.168 6,162,162 2.1003 -2.29%
2008-04-30 0 4.370 4.350 4.390 3.950 4.500 13,412,000 55,669,610 4.1507 2.110 2.101 2.120 1.908 2.173 27,771,140 2.0046 8.98%
2008-04-29 0 4.010 3.990 4.010 3.990 4.140 9,601,000 38,900,774 4.0517 1.937 1.927 1.937 1.927 1.999 19,880,012 1.9568 0.25%
2008-04-28 0 4.000 3.970 4.040 3.740 4.190 9,080,000 36,407,760 4.0097 1.932 1.917 1.951 1.806 2.024 18,801,219 1.9365 5.54%
2008-04-25 0 3.790 3.770 3.790 3.680 3.910 2,930,000 11,108,960 3.7915 1.830 1.821 1.830 1.777 1.888 6,066,913 1.8311 -2.82%
2008-04-24 0 3.900 3.880 3.900 3.660 3.900 5,464,000 20,982,780 3.8402 1.883 1.874 1.883 1.768 1.883 11,313,862 1.8546 8.64%
2008-04-23 0 3.590 3.640 3.650 3.480 3.640 3,924,000 13,933,740 3.5509 1.734 1.758 1.763 1.681 1.758 8,125,108 1.7149 2.57%
2008-04-22 0 3.500 3.520 3.530 3.320 3.520 5,055,400 17,454,368 3.4526 1.690 1.700 1.705 1.603 1.700 10,467,807 1.6674 3.24%
2008-04-21 0 3.390 3.380 3.400 3.110 3.420 2,634,000 8,812,880 3.3458 1.637 1.632 1.642 1.502 1.652 5,454,010 1.6159 2.42%
2008-04-18 0 3.310 3.300 3.310 3.250 3.440 5,544,000 18,615,620 3.3578 1.599 1.594 1.599 1.570 1.661 11,479,511 1.6216 -4.34%
2008-04-17 0 3.460 3.390 3.480 3.100 3.480 6,227,000 20,487,499 3.2901 1.671 1.637 1.681 1.497 1.681 12,893,744 1.5889 9.84%
2008-04-16 0 3.150 3.110 3.150 3.050 3.320 4,925,000 15,792,870 3.2067 1.521 1.502 1.521 1.473 1.603 10,197,798 1.5487 -2.17%
2008-04-15 0 3.220 3.220 3.250 3.200 3.300 3,786,000 12,201,060 3.2227 1.555 1.555 1.570 1.545 1.594 7,839,363 1.5564 -1.83%
2008-04-14 0 3.280 3.270 3.280 3.260 3.380 3,152,000 10,376,300 3.2920 1.584 1.579 1.584 1.574 1.632 6,526,591 1.5898 -3.53%
2008-04-11 0 3.400 3.390 3.490 3.250 3.500 7,308,000 24,678,080 3.3769 1.642 1.637 1.685 1.570 1.690 15,132,083 1.6308 4.29%
2008-04-10 0 3.260 3.260 3.270 3.240 3.330 2,074,000 6,782,660 3.2703 1.574 1.574 1.579 1.565 1.608 4,294,464 1.5794 -2.40%
2008-04-09 0 3.340 3.340 3.350 3.330 3.520 3,726,000 12,833,060 3.4442 1.613 1.613 1.618 1.608 1.700 7,715,126 1.6634 -2.91%
2008-04-08 0 3.440 3.420 3.440 3.400 3.480 2,822,600 9,669,168 3.4256 1.661 1.652 1.661 1.642 1.681 5,844,529 1.6544 0.58%
2008-04-07 0 3.420 3.410 3.420 3.310 3.450 2,542,000 8,671,640 3.4113 1.652 1.647 1.652 1.599 1.666 5,263,513 1.6475 4.27%
2008-04-03 0 3.280 3.280 3.290 3.150 3.350 3,122,000 10,175,860 3.2594 1.584 1.584 1.589 1.521 1.618 6,464,472 1.5741 0.92%
2008-04-02 0 3.250 3.250 3.260 3.210 3.310 2,590,000 8,428,900 3.2544 1.570 1.570 1.574 1.550 1.599 5,362,903 1.5717 2.52%
2008-04-01 0 3.170 3.170 3.190 3.070 3.370 4,126,000 13,176,280 3.1935 1.531 1.531 1.541 1.483 1.628 8,543,373 1.5423 -3.94%
2008-03-31 0 3.300 3.320 3.330 3.200 3.330 3,582,000 11,662,180 3.2558 1.594 1.603 1.608 1.545 1.608 7,416,957 1.5724 1.54%
2008-03-28 0 3.250 3.250 3.260 3.070 3.300 3,618,000 11,540,580 3.1898 1.570 1.570 1.574 1.483 1.594 7,491,499 1.5405 3.17%
2008-03-27 0 3.150 3.120 3.160 2.990 3.160 2,519,000 7,670,730 3.0451 1.521 1.507 1.526 1.444 1.526 5,215,889 1.4706 3.28%
2008-03-26 0 3.050 3.030 3.050 2.960 3.080 3,910,000 11,863,780 3.0342 1.473 1.463 1.473 1.430 1.487 8,096,120 1.4654 1.67%
2008-03-25 0 3.000 3.030 3.040 2.820 3.050 5,268,631 15,404,987 2.9239 1.449 1.463 1.468 1.362 1.473 10,909,327 1.4121 9.09%
2008-03-20 0 2.750 2.730 2.750 2.630 2.800 4,520,000 12,275,340 2.7158 1.328 1.318 1.328 1.270 1.352 9,359,197 1.3116 -1.08%
2008-03-19 0 2.780 2.780 2.790 2.600 2.890 9,368,000 25,640,060 2.7370 1.343 1.343 1.347 1.256 1.396 19,397,558 1.3218 8.59%
2008-03-18 0 2.560 2.560 2.570 2.500 2.730 7,556,651 19,509,744 2.5818 1.236 1.236 1.241 1.207 1.318 15,646,944 1.2469 -4.12%
2008-03-17 0 2.670 2.650 2.670 2.650 2.850 6,402,019 17,497,070 2.7331 1.289 1.280 1.289 1.280 1.376 13,256,141 1.3199 -6.97%
2008-03-14 0 2.870 2.870 2.880 2.840 3.000 4,762,631 13,744,855 2.8860 1.386 1.386 1.391 1.372 1.449 9,861,594 1.3938 -1.03%
2008-03-13 0 2.900 2.900 2.920 2.840 3.190 11,776,000 34,523,080 2.9316 1.401 1.401 1.410 1.372 1.541 24,383,608 1.4158 -4.61%
2008-03-12 0 3.040 3.030 3.040 3.030 3.160 8,844,000 27,400,160 3.0982 1.468 1.463 1.468 1.463 1.526 18,312,553 1.4963 2.01%
2008-03-11 0 2.980 2.970 2.980 2.930 3.080 8,436,100 25,250,189 2.9931 1.439 1.434 1.439 1.415 1.487 17,467,948 1.4455 -3.56%
2008-03-10 0 3.090 3.090 3.100 3.020 3.290 9,438,000 29,087,140 3.0819 1.492 1.492 1.497 1.459 1.589 19,542,501 1.4884 -6.36%
2008-03-07 0 3.300 3.290 3.300 3.280 3.420 5,720,000 19,075,260 3.3348 1.594 1.589 1.594 1.584 1.652 11,843,940 1.6106 -5.17%
2008-03-06 0 3.480 3.480 3.490 3.440 3.620 8,787,388 31,034,887 3.5318 1.681 1.681 1.685 1.661 1.748 18,195,331 1.7057 -3.87%
2008-03-05 0 3.620 3.620 3.670 3.580 3.730 3,726,000 13,573,960 3.6430 1.748 1.748 1.772 1.729 1.801 7,715,126 1.7594 -2.95%
2008-03-04 0 3.730 3.730 3.740 3.700 3.810 3,785,800 14,211,716 3.7540 1.801 1.801 1.806 1.787 1.840 7,838,949 1.8130 -1.58%
2008-03-03 0 3.790 3.780 3.790 3.740 3.840 2,886,000 10,905,720 3.7788 1.830 1.826 1.830 1.806 1.855 5,975,806 1.8250 -2.57%
2008-02-29 0 3.890 3.870 3.890 3.820 3.910 1,659,201 6,401,716 3.8583 1.879 1.869 1.879 1.845 1.888 3,435,573 1.8634 -0.51%
2008-02-28 0 3.910 3.900 3.910 3.860 4.000 3,434,000 13,407,340 3.9043 1.888 1.883 1.888 1.864 1.932 7,110,505 1.8856 -1.51%
2008-02-27 0 3.970 3.960 3.970 3.900 4.000 4,778,000 18,984,280 3.9733 1.917 1.912 1.917 1.883 1.932 9,893,417 1.9189 1.79%
2008-02-26 0 3.900 3.900 3.910 3.880 4.100 2,972,000 11,670,220 3.9267 1.883 1.883 1.888 1.874 1.980 6,153,879 1.8964 -2.01%
2008-02-25 0 3.980 3.980 3.990 3.950 4.040 4,627,000 18,403,470 3.9774 1.922 1.922 1.927 1.908 1.951 9,580,754 1.9209 0.76%
2008-02-22 0 3.950 3.950 3.970 3.930 4.020 1,198,000 4,741,600 3.9579 1.908 1.908 1.917 1.898 1.941 2,480,601 1.9115 -1.74%
2008-02-21 0 4.020 4.020 4.030 3.970 4.080 3,904,000 15,755,528 4.0357 1.941 1.941 1.946 1.917 1.970 8,083,696 1.9491 1.01%
2008-02-20 0 3.980 3.970 3.980 3.950 4.180 2,648,000 10,663,640 4.0271 1.922 1.917 1.922 1.908 2.019 5,482,999 1.9449 -4.78%
2008-02-19 0 4.180 4.160 4.180 4.140 4.260 5,776,000 24,260,140 4.2002 2.019 2.009 2.019 1.999 2.057 11,959,895 2.0285 0.00%
2008-02-18 0 4.180 4.180 4.200 4.170 4.380 3,008,000 12,819,280 4.2617 2.019 2.019 2.028 2.014 2.115 6,228,422 2.0582 -2.11%
2008-02-15 0 4.270 4.290 4.380 3.860 4.290 2,638,000 10,752,700 4.0761 2.062 2.072 2.115 1.864 2.072 5,462,293 1.9685 8.65%
2008-02-14 0 3.930 3.930 3.940 3.880 3.980 2,246,000 8,833,740 3.9331 1.898 1.898 1.903 1.874 1.922 4,650,610 1.8995 3.15%
2008-02-13 0 3.810 3.810 3.820 3.720 3.850 2,068,000 7,882,380 3.8116 1.840 1.840 1.845 1.797 1.859 4,282,040 1.8408 1.06%
2008-02-12 0 3.770 3.750 3.770 3.680 3.830 2,502,500 9,404,365 3.7580 1.821 1.811 1.821 1.777 1.850 5,181,724 1.8149 2.45%
2008-02-11 0 3.680 3.670 3.680 3.620 3.850 812,004 3,012,895 3.7104 1.777 1.772 1.777 1.748 1.859 1,681,351 1.7919 -3.92%
2008-02-06 0 3.830 3.770 3.850 3.710 3.840 1,840,024 6,876,530 3.7372 1.850 1.821 1.859 1.792 1.855 3,809,988 1.8049 -1.79%
2008-02-05 0 3.900 3.890 3.900 3.830 3.970 2,826,000 10,972,360 3.8826 1.883 1.879 1.883 1.850 1.917 5,851,569 1.8751 -1.76%
2008-02-04 0 3.970 3.960 3.970 3.720 3.980 5,322,000 20,749,760 3.8989 1.917 1.912 1.917 1.797 1.922 11,019,834 1.8829 7.01%
2008-02-01 0 3.710 3.660 3.730 3.500 3.780 4,802,000 17,561,280 3.6571 1.792 1.768 1.801 1.690 1.826 9,943,112 1.7662 0.82%
2008-01-31 0 3.680 3.620 3.680 3.620 3.950 1,976,311 7,368,783 3.7286 1.777 1.748 1.777 1.748 1.908 4,092,187 1.8007 -4.17%
2008-01-30 0 3.840 3.830 3.840 3.750 4.000 3,072,000 11,905,200 3.8754 1.855 1.850 1.855 1.811 1.932 6,360,941 1.8716 -2.29%
2008-01-29 0 3.930 3.930 3.960 3.880 4.100 2,176,272 8,577,644 3.9414 1.898 1.898 1.912 1.874 1.980 4,506,230 1.9035 0.26%
2008-01-28 0 3.920 3.900 3.920 3.890 4.100 3,630,000 14,422,200 3.9731 1.893 1.883 1.893 1.879 1.980 7,516,346 1.9188 -4.62%
2008-01-25 0 4.110 4.110 4.150 3.920 4.200 5,195,050 21,337,865 4.1073 1.985 1.985 2.004 1.893 2.028 10,756,969 1.9836 7.87%
2008-01-24 0 3.810 3.810 3.900 3.800 4.200 2,928,000 11,883,640 4.0586 1.840 1.840 1.883 1.835 2.028 6,062,772 1.9601 -4.75%
2008-01-23 0 4.000 4.000 4.020 3.910 4.400 7,561,200 30,415,328 4.0226 1.932 1.932 1.941 1.888 2.125 15,656,363 1.9427 2.83%
2008-01-22 0 3.890 3.880 3.970 3.870 4.500 5,136,900 20,942,490 4.0769 1.879 1.874 1.917 1.869 2.173 10,636,562 1.9689 -15.25%
2008-01-21 0 4.590 4.590 4.600 4.530 4.860 2,484,000 11,818,860 4.7580 2.217 2.217 2.222 2.188 2.347 5,143,417 2.2979 -6.90%
2008-01-18 0 4.930 4.930 4.940 4.780 4.990 3,520,460 17,327,241 4.9219 2.381 2.381 2.386 2.308 2.410 7,289,531 2.3770 -2.38%
2008-01-17 0 5.050 5.020 5.050 4.950 5.190 3,724,000 18,726,920 5.0287 2.439 2.424 2.439 2.391 2.506 7,710,985 2.4286 -0.98%
2008-01-16 0 5.100 5.100 5.120 5.000 5.200 2,542,000 12,937,980 5.0897 2.463 2.463 2.473 2.415 2.511 5,263,513 2.4581 -5.73%
2008-01-15 0 5.410 5.400 5.410 5.350 5.560 2,344,000 12,719,120 5.4262 2.613 2.608 2.613 2.584 2.685 4,853,531 2.6206 -1.81%
2008-01-14 0 5.510 5.510 5.580 5.390 5.690 1,204,000 6,656,200 5.5284 2.661 2.661 2.695 2.603 2.748 2,493,025 2.6699 -1.61%
2008-01-11 0 5.600 5.600 5.650 5.580 5.790 924,000 5,228,720 5.6588 2.705 2.705 2.729 2.695 2.796 1,913,252 2.7329 0.00%
2008-01-10 0 5.600 5.590 5.600 5.570 5.800 1,906,000 10,768,580 5.6498 2.705 2.700 2.705 2.690 2.801 3,946,600 2.7286 0.00%
2008-01-09 0 5.600 5.570 5.600 5.280 5.620 3,748,000 20,372,220 5.4355 2.705 2.690 2.705 2.550 2.714 7,760,680 2.6251 2.56%
2008-01-08 0 5.460 5.400 5.470 5.450 5.800 2,153,544 12,056,303 5.5984 2.637 2.608 2.642 2.632 2.801 4,459,169 2.7037 -3.87%
2008-01-07 0 5.680 5.680 5.700 5.660 5.940 1,580,000 9,036,040 5.7190 2.743 2.743 2.753 2.733 2.869 3,271,578 2.7620 -4.22%
2008-01-04 0 5.930 5.890 5.900 5.800 6.000 3,169,787 18,768,315 5.9210 2.864 2.845 2.849 2.801 2.898 6,563,421 2.8595 2.42%
2008-01-03 0 5.790 5.790 5.800 5.780 5.970 1,316,000 7,651,120 5.8139 2.796 2.796 2.801 2.791 2.883 2,724,934 2.8078 -2.20%
2008-01-02 0 5.920 5.900 5.920 5.860 6.000 1,027,842 6,073,052 5.9085 2.859 2.849 2.859 2.830 2.898 2,128,269 2.8535 -0.50%
2007-12-31 0 5.950 5.920 5.960 5.920 6.000 484,000 2,883,380 5.9574 2.874 2.859 2.878 2.859 2.898 1,002,180 2.8771 -0.50%
2007-12-28 0 5.980 5.960 5.970 5.740 6.050 2,952,000 17,599,420 5.9619 2.888 2.878 2.883 2.772 2.922 6,112,467 2.8793 1.36%
2007-12-27 0 5.900 5.900 5.940 5.860 6.110 4,002,180 23,950,560 5.9844 2.849 2.849 2.869 2.830 2.951 8,286,989 2.8901 -0.17%
2007-12-24 0 5.910 5.910 5.940 5.670 5.920 2,616,388 15,115,974 5.7774 2.854 2.854 2.869 2.738 2.859 5,417,542 2.7902 6.49%
2007-12-21 0 5.550 5.490 5.500 5.270 5.650 6,010,000 33,091,620 5.5061 2.680 2.651 2.656 2.545 2.729 12,444,419 2.6592 5.31%
2007-12-20 0 5.270 5.270 5.340 5.150 5.380 1,088,000 5,770,260 5.3035 2.545 2.545 2.579 2.487 2.598 2,252,833 2.5613 -2.04%
2007-12-19 0 5.380 5.380 5.410 5.100 5.460 2,813,553 15,055,811 5.3512 2.598 2.598 2.613 2.463 2.637 5,825,796 2.5843 5.08%
2007-12-18 0 5.120 5.120 5.140 4.770 5.180 2,081,126 10,594,677 5.0908 2.473 2.473 2.482 2.304 2.502 4,309,219 2.4586 -0.39%
2007-12-17 0 5.140 5.140 5.160 4.950 5.170 5,823,000 29,933,940 5.1406 2.482 2.482 2.492 2.391 2.497 12,057,214 2.4827 -1.53%
2007-12-14 0 5.220 5.230 5.240 5.090 5.750 17,796,000 94,471,550 5.3086 2.521 2.526 2.531 2.458 2.777 36,848,733 2.5638 -9.53%
2007-12-13 0 5.770 5.760 5.770 5.770 5.900 10,054,000 58,244,980 5.7932 2.787 2.782 2.787 2.787 2.849 20,818,002 2.7978 -0.52%
2007-12-12 0 5.800 5.780 5.800 5.770 5.900 9,313,304 54,076,574 5.8064 2.801 2.791 2.801 2.787 2.849 19,284,303 2.8042 -1.69%
2007-12-11 0 5.900 5.890 5.900 5.870 6.000 5,123,000 30,302,240 5.9149 2.849 2.845 2.849 2.835 2.898 10,607,780 2.8566 -1.67%
2007-12-10 0 6.000 5.990 6.000 5.970 6.080 3,572,353 21,430,847 5.9991 2.898 2.893 2.898 2.883 2.936 7,396,982 2.8972 -1.32%
2007-12-07 0 6.080 6.070 6.080 6.050 6.170 9,516,000 57,974,760 6.0923 2.936 2.931 2.936 2.922 2.980 19,704,009 2.9423 0.33%
2007-12-06 0 6.060 6.050 6.060 6.060 6.200 2,958,524 18,027,864 6.0935 2.927 2.922 2.927 2.927 2.994 6,125,976 2.9429 -0.33%
2007-12-05 0 6.080 6.080 6.090 6.070 6.150 2,242,000 13,673,500 6.0988 2.936 2.936 2.941 2.931 2.970 4,642,328 2.9454 -1.14%
2007-12-04 0 6.150 6.130 6.150 6.070 6.180 2,097,426 12,825,118 6.1147 2.970 2.960 2.970 2.931 2.985 4,342,970 2.9531 1.32%
2007-12-03 0 6.070 6.060 6.070 6.060 6.420 3,989,000 24,638,290 6.1766 2.931 2.927 2.931 2.927 3.101 8,259,699 2.9830 -2.72%
2007-11-30 0 6.240 6.240 6.250 6.200 6.600 2,658,000 16,748,380 6.3011 3.014 3.014 3.018 2.994 3.187 5,503,705 3.0431 0.16%
2007-11-29 0 6.230 6.170 6.230 6.190 6.400 3,415,000 21,531,330 6.3049 3.009 2.980 3.009 2.989 3.091 7,071,163 3.0449 0.48%
2007-11-28 0 6.200 6.180 6.240 6.120 6.380 1,129,316 7,004,771 6.2027 2.994 2.985 3.014 2.956 3.081 2,338,383 2.9956 1.64%
2007-11-27 0 6.100 6.100 6.140 5.740 6.200 1,458,000 8,770,140 6.0152 2.946 2.946 2.965 2.772 2.994 3,018,962 2.9050 1.84%
2007-11-26 0 5.990 5.990 6.000 5.940 6.200 3,680,000 22,188,420 6.0295 2.893 2.893 2.898 2.869 2.994 7,619,877 2.9119 0.50%
2007-11-23 0 5.960 5.950 5.960 5.940 6.210 2,376,000 14,415,720 6.0672 2.878 2.874 2.878 2.869 2.999 4,919,790 2.9301 -1.97%
2007-11-22 0 6.080 6.130 6.140 5.950 6.310 3,982,000 24,262,210 6.0930 2.936 2.960 2.965 2.874 3.047 8,245,204 2.9426 -6.32%
2007-11-21 0 6.490 6.420 6.490 6.350 6.590 3,260,000 21,127,340 6.4808 3.134 3.101 3.134 3.067 3.183 6,750,218 3.1299 3.02%
2007-11-20 0 6.300 6.250 6.350 6.000 6.300 3,065,640 18,793,084 6.1302 3.043 3.018 3.067 2.898 3.043 6,347,772 2.9606 0.96%
2007-11-19 0 6.240 6.230 6.240 6.230 6.550 2,018,000 12,875,340 6.3802 3.014 3.009 3.014 3.009 3.163 4,178,509 3.0813 -6.73%
2007-11-16 0 6.690 6.690 6.730 6.600 6.840 2,380,002 15,868,193 6.6673 3.231 3.231 3.250 3.187 3.303 4,928,077 3.2200 -3.60%
2007-11-15 0 6.940 6.840 6.940 6.690 7.000 1,786,000 12,251,060 6.8595 3.352 3.303 3.352 3.231 3.381 3,698,125 3.3128 -0.86%
2007-11-14 0 7.000 6.980 7.000 6.500 7.020 7,667,519 52,083,645 6.7928 3.381 3.371 3.381 3.139 3.390 15,876,510 3.2805 10.94%
2007-11-13 0 6.310 6.310 6.380 6.170 6.470 3,876,252 24,610,588 6.3491 3.047 3.047 3.081 2.980 3.125 8,026,241 3.0663 -0.63%
2007-11-12 0 6.350 6.310 6.350 6.130 6.950 8,236,332 52,271,627 6.3465 3.067 3.047 3.067 2.960 3.356 17,054,304 3.0650 -8.50%
2007-11-09 0 6.940 6.940 6.950 6.820 7.170 4,704,252 32,697,401 6.9506 3.352 3.352 3.356 3.294 3.463 9,740,713 3.3568 -0.86%
2007-11-08 0 7.000 6.970 7.000 6.700 7.030 5,454,000 37,609,660 6.8958 3.381 3.366 3.381 3.236 3.395 11,293,155 3.3303 2.19%
2007-11-07 0 6.850 6.850 6.880 6.820 7.370 11,093,000 77,410,860 6.9784 3.308 3.308 3.323 3.294 3.559 22,969,375 3.3702 -3.39%
2007-11-06 0 7.090 7.070 7.120 7.020 7.490 5,550,064 39,428,892 7.1042 3.424 3.414 3.439 3.390 3.617 11,492,067 3.4310 -3.27%
2007-11-05 0 7.330 7.310 7.330 7.290 7.760 3,646,728 27,217,341 7.4635 3.540 3.530 3.540 3.521 3.748 7,550,984 3.6045 -6.74%
2007-11-02 0 7.860 7.790 7.880 7.500 8.000 3,046,837 23,668,360 7.7682 3.796 3.762 3.806 3.622 3.864 6,308,838 3.7516 -2.12%
2007-11-01 0 8.030 8.000 8.030 7.960 8.260 5,808,711 46,634,988 8.0285 3.878 3.864 3.878 3.844 3.989 12,027,627 3.8773 0.37%
2007-10-31 0 8.000 7.990 8.000 7.990 8.500 3,107,326 25,223,931 8.1176 3.864 3.859 3.864 3.859 4.105 6,434,088 3.9204 -3.38%
2007-10-30 0 8.280 8.340 8.350 8.200 8.600 1,842,000 15,310,260 8.3118 3.999 4.028 4.033 3.960 4.153 3,814,080 4.0141 -2.01%
2007-10-29 0 8.450 8.500 8.510 8.160 9.180 7,106,631 60,844,318 8.5616 4.081 4.105 4.110 3.941 4.433 14,715,124 4.1348 3.17%
2007-10-26 0 8.190 8.150 8.190 8.000 8.400 2,211,369 18,051,357 8.1630 3.955 3.936 3.955 3.864 4.057 4,578,902 3.9423 -1.09%
2007-10-25 0 8.280 8.280 8.300 7.960 8.300 4,945,155 40,188,781 8.1269 3.999 3.999 4.008 3.844 4.008 10,239,531 3.9249 4.02%
2007-10-24 0 7.960 7.940 7.960 7.880 8.100 5,104,136 40,929,065 8.0188 3.844 3.835 3.844 3.806 3.912 10,568,720 3.8727 0.76%
2007-10-23 0 7.900 7.930 7.950 7.820 8.150 5,491,631 43,676,755 7.9533 3.815 3.830 3.839 3.777 3.936 11,371,075 3.8410 -1.25%
2007-10-22 0 8.000 8.000 8.030 7.850 8.090 3,889,000 31,117,440 8.0014 3.864 3.864 3.878 3.791 3.907 8,052,637 3.8643 -4.08%
2007-10-18 0 8.340 8.400 8.420 8.110 8.600 5,842,631 48,382,169 8.2809 4.028 4.057 4.066 3.917 4.153 12,097,862 3.9992 0.60%
2007-10-17 0 8.290 8.290 8.300 8.200 8.390 2,619,156 21,650,388 8.2662 4.004 4.004 4.008 3.960 4.052 5,423,274 3.9921 1.47%
2007-10-16 0 8.170 8.170 8.200 8.140 8.700 5,291,015 44,217,261 8.3570 3.946 3.946 3.960 3.931 4.202 10,955,675 4.0360 -1.09%
2007-10-15 0 8.260 8.250 8.260 8.150 8.830 6,763,746 56,172,207 8.3049 3.989 3.984 3.989 3.936 4.264 14,005,140 4.0108 -4.40%
2007-10-12 0 8.640 8.660 8.700 8.520 9.100 4,806,000 42,124,780 8.7650 4.173 4.182 4.202 4.115 4.395 9,951,394 4.2331 -1.82%
2007-10-11 0 8.800 8.800 8.860 8.690 9.400 13,721,525 126,280,584 9.2031 4.250 4.250 4.279 4.197 4.540 28,412,049 4.4446 -3.01%
2007-10-10 0 9.100 9.090 9.100 8.950 9.180 9,269,777 84,218,385 9.0853 4.382 4.377 4.382 4.310 4.420 19,251,294 4.3747 0.55%
2007-10-09 0 9.050 9.050 9.080 8.720 9.100 12,420,630 109,697,950 8.8319 4.358 4.358 4.372 4.199 4.382 25,794,925 4.2527 3.78%
2007-10-08 0 8.720 8.640 8.720 8.600 9.300 6,193,631 54,767,647 8.8426 4.199 4.160 4.199 4.141 4.478 12,862,814 4.2578 -5.53%
2007-10-05 0 9.230 9.200 9.250 9.200 9.450 5,327,514 49,502,012 9.2918 4.444 4.430 4.454 4.430 4.550 11,064,079 4.4741 -2.02%
2007-10-04 0 9.420 9.420 9.480 8.930 9.690 9,737,155 90,601,047 9.3047 4.536 4.536 4.565 4.300 4.666 20,221,936 4.4803 2.73%
2007-10-03 0 9.170 9.170 9.200 8.500 9.660 31,729,388 295,213,796 9.3041 4.415 4.415 4.430 4.093 4.651 65,894,982 4.4801 1.55%
2007-10-02 0 9.030 9.050 9.080 7.800 9.250 21,766,554 188,100,379 8.6417 4.348 4.358 4.372 3.756 4.454 45,204,360 4.1611 11.90%
2007-09-28 0 8.070 8.050 8.060 7.250 8.100 27,974,779 217,290,130 7.7674 3.886 3.876 3.881 3.491 3.900 58,097,482 3.7401 10.55%
2007-09-27 0 7.300 7.330 7.340 7.070 7.440 4,871,777 35,233,883 7.2322 3.515 3.530 3.534 3.404 3.582 10,117,613 3.4824 -0.54%
2007-09-25 0 7.340 7.310 7.340 7.050 7.340 6,669,000 47,691,630 7.1512 3.534 3.520 3.534 3.395 3.534 13,850,051 3.4434 3.09%
2007-09-24 0 7.120 7.120 7.130 7.040 7.200 5,427,944 38,515,016 7.0957 3.428 3.428 3.433 3.390 3.467 11,272,650 3.4167 0.28%
2007-09-21 0 7.100 7.100 7.110 6.980 7.250 6,899,155 48,684,003 7.0565 3.419 3.419 3.424 3.361 3.491 14,328,032 3.3978 -1.39%
2007-09-20 0 7.200 7.200 7.220 7.160 7.440 12,038,663 87,004,793 7.2271 3.467 3.467 3.477 3.448 3.582 25,001,664 3.4800 -3.74%
2007-09-19 0 7.480 7.440 7.480 7.100 7.750 29,134,387 218,175,967 7.4886 3.602 3.582 3.602 3.419 3.732 60,505,734 3.6059 5.65%
2007-09-18 0 7.080 7.060 7.080 7.050 7.200 3,601,187 25,591,948 7.1065 3.409 3.399 3.409 3.395 3.467 7,478,876 3.4219 -1.39%
2007-09-17 0 7.180 7.170 7.180 7.100 7.250 3,967,262 28,470,417 7.1763 3.457 3.452 3.457 3.419 3.491 8,239,133 3.4555 0.56%
2007-09-14 0 7.140 7.090 7.100 7.100 7.290 4,968,145 35,623,696 7.1704 3.438 3.414 3.419 3.419 3.510 10,317,748 3.4527 -0.28%
2007-09-13 0 7.160 7.110 7.150 7.000 7.200 8,206,640 58,071,387 7.0761 3.448 3.424 3.443 3.371 3.467 17,043,392 3.4073 0.99%
2007-09-12 0 7.090 7.050 7.060 6.930 7.350 20,186,311 143,765,858 7.1219 3.414 3.395 3.399 3.337 3.539 41,922,542 3.4293 -7.32%
2007-09-11 0 7.650 7.600 7.610 6.930 7.730 31,254,485 225,629,066 7.2191 3.684 3.660 3.664 3.337 3.722 64,908,713 3.4761 10.87%
2007-09-10 0 6.900 6.930 6.940 6.140 6.950 17,910,049 116,939,623 6.5293 3.322 3.337 3.342 2.956 3.347 37,195,245 3.1439 8.83%
2007-09-07 0 6.340 6.350 6.360 6.070 6.390 12,504,513 78,737,287 6.2967 3.053 3.058 3.062 2.923 3.077 25,969,132 3.0320 2.92%
2007-09-06 0 6.160 6.120 6.160 6.000 6.160 2,748,000 16,651,780 6.0596 2.966 2.947 2.966 2.889 2.966 5,706,993 2.9178 0.16%
2007-09-05 0 6.150 6.110 6.150 6.100 6.300 4,535,000 27,969,960 6.1676 2.961 2.942 2.961 2.937 3.034 9,418,201 2.9698 0.00%
2007-09-04 0 6.150 6.130 6.140 6.120 6.300 8,722,787 54,016,012 6.1925 2.961 2.952 2.956 2.947 3.034 18,115,316 2.9818 1.15%
2007-09-03 0 6.080 6.080 6.100 5.730 6.120 6,913,417 41,462,781 5.9974 2.928 2.928 2.937 2.759 2.947 14,357,651 2.8879 3.58%
2007-08-31 0 5.870 5.860 5.870 5.820 5.980 4,384,526 25,917,443 5.9111 2.826 2.822 2.826 2.802 2.879 9,105,699 2.8463 1.21%
2007-08-30 0 5.800 5.800 5.810 5.800 5.980 6,679,998 39,339,298 5.8891 2.793 2.793 2.798 2.793 2.879 13,872,891 2.8357 2.29%
2007-08-29 0 5.670 5.610 5.670 5.390 5.790 6,516,000 35,986,400 5.5228 2.730 2.701 2.730 2.595 2.788 13,532,303 2.6593 -2.58%
2007-08-28 0 5.820 5.800 5.830 5.770 6.010 6,087,196 35,723,357 5.8686 2.802 2.793 2.807 2.778 2.894 12,641,771 2.8258 -2.84%
2007-08-27 0 5.990 5.980 5.990 5.530 5.990 11,058,575 64,141,230 5.8001 2.884 2.879 2.884 2.663 2.884 22,966,236 2.7928 12.38%
2007-08-24 0 5.330 5.320 5.350 5.150 5.480 7,909,010 42,213,610 5.3374 2.566 2.562 2.576 2.480 2.639 16,425,280 2.5700 0.19%
2007-08-23 0 5.320 5.310 5.320 5.200 5.410 7,899,000 41,968,350 5.3131 2.562 2.557 2.562 2.504 2.605 16,404,491 2.5583 4.31%
2007-08-22 0 5.100 5.100 5.120 5.000 5.250 7,636,686 39,117,178 5.1223 2.456 2.456 2.465 2.408 2.528 15,859,722 2.4664 -0.58%
2007-08-21 0 5.130 5.130 5.150 5.000 5.560 11,578,379 61,607,851 5.3209 2.470 2.470 2.480 2.408 2.677 24,045,755 2.5621 -0.77%
2007-08-20 0 5.170 5.120 5.180 5.000 5.220 5,345,787 27,045,746 5.0593 2.489 2.465 2.494 2.408 2.514 11,102,028 2.4361 4.02%
2007-08-17 0 4.970 4.950 5.000 4.460 5.060 6,942,883 33,026,667 4.7569 2.393 2.383 2.408 2.148 2.436 14,418,846 2.2905 -1.00%
2007-08-16 0 5.020 5.010 5.020 4.750 5.200 10,069,000 50,608,580 5.0262 2.417 2.412 2.417 2.287 2.504 20,911,105 2.4202 -5.10%
2007-08-15 0 5.290 5.290 5.300 5.230 5.390 4,717,000 24,907,920 5.2805 2.547 2.547 2.552 2.518 2.595 9,796,175 2.5426 -2.58%
2007-08-14 0 5.430 5.410 5.430 5.380 5.450 7,780,000 42,124,140 5.4144 2.615 2.605 2.615 2.591 2.624 16,157,354 2.6071 1.31%
2007-08-13 0 5.360 5.350 5.360 5.310 5.540 6,407,000 34,752,470 5.4241 2.581 2.576 2.581 2.557 2.668 13,305,934 2.6118 -1.11%
2007-08-10 0 5.420 5.410 5.420 5.350 5.580 8,570,895 46,754,813 5.4551 2.610 2.605 2.610 2.576 2.687 17,799,870 2.6267 -5.41%
2007-08-09 0 5.730 5.730 5.740 5.730 5.890 5,542,631 32,282,460 5.8244 2.759 2.759 2.764 2.759 2.836 11,510,829 2.8045 -0.87%
2007-08-08 0 5.780 5.780 5.790 5.600 5.790 5,498,000 31,389,760 5.7093 2.783 2.783 2.788 2.696 2.788 11,418,141 2.7491 3.96%
2007-08-07 0 5.560 5.560 5.680 5.540 5.800 6,133,757 35,116,475 5.7251 2.677 2.677 2.735 2.668 2.793 12,738,468 2.7567 -2.11%
2007-08-06 0 5.680 5.680 5.700 5.680 5.800 3,658,000 20,948,260 5.7267 2.735 2.735 2.745 2.735 2.793 7,596,864 2.7575 -3.73%
2007-08-03 0 5.900 5.880 5.900 5.860 6.070 3,096,000 18,343,560 5.9249 2.841 2.831 2.841 2.822 2.923 6,429,713 2.8529 -0.51%
2007-08-02 0 5.930 5.920 5.960 5.810 6.250 8,914,126 53,361,297 5.9862 2.855 2.851 2.870 2.798 3.009 18,512,685 2.8824 -3.58%
2007-08-01 0 6.150 6.150 6.190 6.080 6.300 6,125,272 37,847,894 6.1790 2.961 2.961 2.981 2.928 3.034 12,720,847 2.9753 -2.54%
2007-07-31 0 6.310 6.310 6.320 6.080 6.400 10,555,136 66,350,505 6.2861 3.038 3.038 3.043 2.928 3.082 21,920,703 3.0268 3.61%
2007-07-30 0 6.090 6.080 6.100 6.040 6.240 2,864,631 17,486,343 6.1042 2.932 2.928 2.937 2.908 3.005 5,949,211 2.9393 -2.40%
2007-07-27 0 6.240 6.220 6.240 5.900 6.250 8,493,001 52,058,186 6.1295 3.005 2.995 3.005 2.841 3.009 17,638,101 2.9515 1.30%
2007-07-26 0 6.160 6.150 6.160 6.100 6.380 7,477,000 46,097,450 6.1652 2.966 2.961 2.966 2.937 3.072 15,528,090 2.9686 -2.07%
2007-07-25 0 6.290 6.280 6.290 6.080 6.400 13,453,894 84,384,563 6.2721 3.029 3.024 3.029 2.928 3.082 27,940,788 3.0201 0.80%
2007-07-24 0 6.240 6.240 6.250 6.050 6.340 23,023,001 142,485,969 6.1889 3.005 3.005 3.009 2.913 3.053 47,813,725 2.9800 5.76%
2007-07-23 0 5.900 5.870 5.930 5.800 5.920 5,222,514 30,529,098 5.8457 2.841 2.826 2.855 2.793 2.851 10,846,017 2.8148 1.20%
2007-07-20 0 5.830 5.830 5.860 5.660 5.880 10,853,000 62,942,630 5.7996 2.807 2.807 2.822 2.725 2.831 22,539,301 2.7926 3.74%
2007-07-19 0 5.620 5.620 5.630 5.580 5.680 1,956,000 10,996,240 5.6218 2.706 2.706 2.711 2.687 2.735 4,062,183 2.7070 0.72%
2007-07-18 0 5.580 5.580 5.650 5.540 5.700 5,422,312 30,490,624 5.6232 2.687 2.687 2.721 2.668 2.745 11,260,953 2.7076 -2.11%
2007-07-17 0 5.700 5.690 5.700 5.580 5.720 4,460,631 25,256,842 5.6622 2.745 2.740 2.745 2.687 2.754 9,263,753 2.7264 1.79%
2007-07-16 0 5.600 5.600 5.650 5.580 5.740 6,245,000 35,636,030 5.7063 2.696 2.696 2.721 2.687 2.764 12,969,496 2.7477 -1.06%
2007-07-13 0 5.660 5.650 5.670 5.560 5.850 9,390,000 53,073,580 5.6521 2.725 2.721 2.730 2.677 2.817 19,500,971 2.7216 -1.57%
2007-07-12 0 5.750 5.750 5.760 5.750 5.900 5,803,126 33,681,808 5.8041 2.769 2.769 2.774 2.769 2.841 12,051,820 2.7947 0.52%
2007-07-11 0 5.720 5.710 5.740 5.600 5.780 11,574,000 65,975,080 5.7003 2.754 2.749 2.764 2.696 2.783 24,036,660 2.7448 -1.55%
2007-07-10 0 5.810 5.800 5.810 5.800 6.220 11,286,514 67,493,199 5.9800 2.798 2.793 2.798 2.793 2.995 23,439,615 2.8794 -5.68%
2007-07-09 0 6.160 6.160 6.170 6.090 6.200 4,253,426 26,195,675 6.1587 2.966 2.966 2.971 2.932 2.985 8,833,433 2.9655 1.15%
2007-07-06 0 6.090 6.090 6.100 6.000 6.230 8,194,883 50,351,531 6.1443 2.932 2.932 2.937 2.889 3.000 17,018,975 2.9586 -0.98%
2007-07-05 0 6.150 6.150 6.160 6.030 6.240 14,290,757 87,725,677 6.1386 2.961 2.961 2.966 2.904 3.005 29,678,769 2.9558 1.99%
2007-07-04 0 6.030 6.020 6.030 5.910 6.130 18,048,262 108,668,630 6.0210 2.904 2.899 2.904 2.846 2.952 37,482,283 2.8992 2.20%
2007-07-03 0 5.900 5.860 5.880 5.640 6.000 11,570,418 67,197,384 5.8077 2.841 2.822 2.831 2.716 2.889 24,029,221 2.7965 5.17%
2007-06-29 0 5.610 5.610 5.630 5.500 5.700 2,134,252 11,886,153 5.5692 2.701 2.701 2.711 2.648 2.745 4,432,373 2.6817 0.18%
2007-06-28 0 5.600 5.570 5.610 5.430 5.670 10,322,764 57,424,553 5.5629 2.696 2.682 2.701 2.615 2.730 21,438,118 2.6786 2.38%
2007-06-27 0 5.470 5.460 5.470 5.370 5.700 13,758,467 75,062,963 5.4558 2.634 2.629 2.634 2.586 2.745 28,573,319 2.6270 -4.04%
2007-06-26 0 5.700 5.690 5.700 5.650 6.000 7,868,258 45,452,931 5.7767 2.745 2.740 2.745 2.721 2.889 16,340,647 2.7816 -4.04%
2007-06-25 0 5.940 5.910 5.940 5.910 6.160 8,860,000 53,218,060 6.0066 2.860 2.846 2.860 2.846 2.966 18,400,277 2.8922 -3.41%
2007-06-22 0 6.150 6.140 6.150 5.960 6.150 10,621,679 64,664,277 6.0880 2.961 2.956 2.961 2.870 2.961 22,058,898 2.9314 3.54%
2007-06-21 0 5.940 5.930 5.940 5.910 6.020 6,579,009 39,312,537 5.9754 2.860 2.855 2.860 2.846 2.899 13,663,159 2.8773 0.68%
2007-06-20 0 5.900 5.880 5.900 5.700 5.940 12,769,858 74,353,537 5.8226 2.841 2.831 2.841 2.745 2.860 26,520,195 2.8037 4.24%
2007-06-18 0 5.660 5.660 5.670 5.540 5.700 7,425,480 41,800,934 5.6294 2.725 2.725 2.730 2.668 2.745 15,421,094 2.7106 2.17%
2007-06-15 0 5.540 5.540 5.590 5.500 5.650 7,619,000 42,458,960 5.5728 2.668 2.668 2.692 2.648 2.721 15,822,993 2.6834 -0.54%
2007-06-14 0 5.570 5.550 5.570 5.500 5.620 5,220,543 29,061,337 5.5667 2.682 2.672 2.682 2.648 2.706 10,841,923 2.6805 1.83%
2007-06-13 0 5.470 5.460 5.480 5.360 5.690 14,678,000 80,106,330 5.4576 2.634 2.629 2.639 2.581 2.740 30,482,988 2.6279 -2.84%
2007-06-12 0 5.630 5.630 5.650 5.580 5.900 10,656,000 60,433,200 5.6713 2.711 2.711 2.721 2.687 2.841 22,130,176 2.7308 -4.74%
2007-06-11 0 5.910 5.900 5.930 5.900 6.160 4,086,000 24,387,320 5.9685 2.846 2.841 2.855 2.841 2.966 8,485,726 2.8739 -1.34%
2007-06-08 0 5.990 5.970 5.990 5.830 6.100 6,422,000 38,436,500 5.9851 2.884 2.875 2.884 2.807 2.937 13,337,086 2.8819 0.50%
2007-06-07 0 5.960 5.960 5.970 5.920 6.080 9,838,883 58,689,692 5.9651 2.870 2.870 2.875 2.851 2.928 20,433,203 2.8723 -2.13%
2007-06-06 0 6.090 6.090 6.100 6.030 6.190 6,858,504 41,850,389 6.1020 2.932 2.932 2.937 2.904 2.981 14,243,609 2.9382 -1.62%
2007-06-05 0 6.190 6.160 6.200 6.030 6.420 8,468,378 52,313,643 6.1775 2.981 2.966 2.985 2.904 3.091 17,586,964 2.9746 -1.59%
2007-06-04 0 6.290 6.280 6.290 6.260 6.650 6,982,000 44,236,964 6.3359 3.029 3.024 3.029 3.014 3.202 14,500,083 3.0508 -4.12%
2007-06-01 0 6.560 6.440 6.560 6.280 6.930 8,894,000 57,850,120 6.5044 3.159 3.101 3.159 3.024 3.337 18,470,888 3.1320 -2.09%
2007-05-31 0 6.700 6.700 6.710 6.410 6.800 22,332,736 148,762,867 6.6612 3.226 3.226 3.231 3.087 3.274 46,380,196 3.2075 7.72%
2007-05-30 0 6.220 6.210 6.220 5.560 6.230 17,584,631 100,629,087 5.7226 2.995 2.990 2.995 2.677 3.000 36,519,423 2.7555 5.60%
2007-05-29 0 5.890 5.850 5.890 5.600 6.000 8,397,262 48,556,062 5.7824 2.836 2.817 2.836 2.696 2.889 17,439,272 2.7843 -2.00%
2007-05-28 0 6.010 6.010 6.040 6.010 6.260 3,993,338 24,328,073 6.0922 2.894 2.894 2.908 2.894 3.014 8,293,287 2.9335 -3.99%
2007-05-25 0 6.260 6.260 6.270 5.970 6.280 33,356,543 204,326,608 6.1255 3.014 3.014 3.019 2.875 3.024 69,274,226 2.9495 -0.79%
2007-05-23 0 6.310 6.310 6.340 6.210 6.650 11,338,582 74,321,853 6.5548 3.038 3.038 3.053 2.990 3.202 23,547,749 3.1562 -2.32%
2007-05-22 0 6.460 6.390 6.470 5.990 6.580 31,162,136 198,197,808 6.3602 3.111 3.077 3.115 2.884 3.168 64,716,924 3.0625 8.57%
2007-05-21 0 5.950 5.950 5.960 5.670 6.000 11,022,756 64,639,418 5.8642 2.865 2.865 2.870 2.730 2.889 22,891,847 2.8237 4.75%
2007-05-18 0 5.680 5.640 5.660 5.380 5.700 13,571,893 75,726,162 5.5796 2.735 2.716 2.725 2.591 2.745 28,185,846 2.6867 1.48%
2007-05-17 0 5.620 5.620 5.630 5.490 5.630 14,583,640 81,419,660 5.5829 2.695 2.695 2.700 2.633 2.700 30,411,483 2.6773 3.12%
2007-05-16 0 5.450 5.450 5.480 5.080 5.500 21,434,000 115,064,020 5.3683 2.614 2.614 2.628 2.436 2.637 44,696,641 2.5743 5.83%
2007-05-15 0 5.150 5.140 5.150 5.060 5.360 8,929,389 46,348,924 5.1906 2.470 2.465 2.470 2.426 2.570 18,620,588 2.4891 -2.83%
2007-05-14 0 5.300 5.300 5.340 4.800 5.350 26,679,990 135,012,960 5.0605 2.542 2.542 2.561 2.302 2.566 55,636,182 2.4267 12.05%
2007-05-11 0 4.730 4.730 4.740 4.500 4.750 35,093,630 163,993,937 4.6730 2.268 2.268 2.273 2.158 2.278 73,181,271 2.2409 2.60%
2007-05-10 0 4.610 4.620 4.640 4.280 4.650 14,867,552 67,943,971 4.5700 2.211 2.215 2.225 2.052 2.230 31,003,529 2.1915 6.22%
2007-05-09 0 4.340 4.330 4.340 4.280 4.420 9,193,262 39,749,298 4.3237 2.081 2.076 2.081 2.052 2.120 19,170,847 2.0734 -1.59%
2007-05-08 0 4.410 4.410 4.420 4.390 4.470 12,050,437 53,359,700 4.4280 2.115 2.115 2.120 2.105 2.144 25,128,956 2.1234 -1.12%
2007-05-07 0 4.460 4.450 4.460 4.420 4.470 5,840,802 25,964,716 4.4454 2.139 2.134 2.139 2.120 2.144 12,179,912 2.1318 0.90%
2007-05-04 0 4.420 4.410 4.420 4.380 4.460 5,860,164 25,949,539 4.4281 2.120 2.115 2.120 2.100 2.139 12,220,288 2.1235 0.23%
2007-05-03 0 4.410 4.410 4.420 4.390 4.470 6,049,307 26,752,731 4.4224 2.115 2.115 2.120 2.105 2.144 12,614,710 2.1208 0.00%
2007-05-02 0 4.410 4.410 4.420 4.390 4.500 5,178,631 23,008,072 4.4429 2.115 2.115 2.120 2.105 2.158 10,799,077 2.1306 0.46%
2007-04-30 0 4.390 4.390 4.400 4.320 4.510 7,304,525 31,985,869 4.3789 2.105 2.105 2.110 2.072 2.163 15,232,235 2.0999 -2.66%
2007-04-27 0 4.510 4.500 4.510 4.480 4.650 16,435,407 75,331,327 4.5835 2.163 2.158 2.163 2.148 2.230 34,273,000 2.1980 0.67%
2007-04-26 0 4.480 4.490 4.500 4.350 4.540 27,075,679 121,397,695 4.4836 2.148 2.153 2.158 2.086 2.177 56,461,318 2.1501 3.46%
2007-04-25 0 4.330 4.320 4.330 4.280 4.500 7,346,000 32,208,300 4.3845 2.076 2.072 2.076 2.052 2.158 15,318,724 2.1025 -2.04%
2007-04-24 0 4.420 4.400 4.410 4.290 4.490 23,423,135 103,320,911 4.4111 2.120 2.110 2.115 2.057 2.153 48,844,614 2.1153 1.61%
2007-04-23 0 4.350 4.330 4.350 4.160 4.360 54,659,573 233,203,642 4.2665 2.086 2.076 2.086 1.995 2.091 113,982,425 2.0460 4.82%
2007-04-20 0 4.150 4.140 4.150 4.020 4.160 20,566,923 84,859,609 4.1260 1.990 1.985 1.990 1.928 1.995 42,888,512 1.9786 3.49%
2007-04-19 0 4.010 4.000 4.020 3.810 4.020 16,210,650 63,265,560 3.9027 1.923 1.918 1.928 1.827 1.928 33,804,311 1.8715 4.16%
2007-04-18 0 3.850 3.850 3.860 3.710 4.080 16,814,757 66,794,519 3.9724 1.846 1.846 1.851 1.779 1.957 35,064,064 1.9049 -3.75%
2007-04-17 0 4.000 4.000 4.010 3.950 4.070 14,597,106 58,482,390 4.0064 1.918 1.918 1.923 1.894 1.952 30,439,563 1.9213 1.52%
2007-04-16 0 3.940 3.940 3.950 3.820 3.980 13,232,883 51,868,530 3.9197 1.889 1.889 1.894 1.832 1.909 27,594,729 1.8797 3.41%
2007-04-13 0 3.810 3.800 3.810 3.760 3.980 11,703,818 45,810,518 3.9142 1.827 1.822 1.827 1.803 1.909 24,406,147 1.8770 -2.31%
2007-04-12 0 3.900 3.900 3.920 3.730 3.920 9,652,505 37,413,869 3.8761 1.870 1.870 1.880 1.789 1.880 20,128,513 1.8587 1.83%
2007-04-11 0 3.830 3.830 3.850 3.750 3.890 14,094,274 54,061,434 3.8357 1.837 1.837 1.846 1.798 1.865 29,391,000 1.8394 1.32%
2007-04-10 0 3.780 3.780 3.800 3.500 3.820 31,655,767 116,739,615 3.6878 1.813 1.813 1.822 1.678 1.832 66,012,244 1.7685 9.88%
2007-04-04 0 3.440 3.400 3.440 3.220 3.490 9,853,944 33,232,669 3.3725 1.650 1.630 1.650 1.544 1.674 20,548,577 1.6173 8.18%
2007-04-03 0 3.180 3.180 3.190 3.180 3.230 1,706,884 5,450,667 3.1933 1.525 1.525 1.530 1.525 1.549 3,559,391 1.5313 -0.93%
2007-04-02 0 3.210 3.190 3.210 3.180 3.250 1,921,200 6,177,044 3.2152 1.539 1.530 1.539 1.525 1.559 4,006,307 1.5418 0.94%
2007-03-30 0 3.180 3.180 3.200 3.150 3.250 1,083,640 3,436,983 3.1717 1.525 1.525 1.535 1.511 1.559 2,259,731 1.5210 0.95%
2007-03-29 0 3.150 3.140 3.170 3.130 3.200 2,289,247 7,244,006 3.1644 1.511 1.506 1.520 1.501 1.535 4,773,801 1.5175 -0.94%
2007-03-28 0 3.180 3.180 3.190 3.150 3.230 2,644,631 8,398,596 3.1757 1.525 1.525 1.530 1.511 1.549 5,514,889 1.5229 -1.24%
2007-03-27 0 3.220 3.210 3.220 3.210 3.270 2,126,311 6,876,460 3.2340 1.544 1.539 1.544 1.539 1.568 4,434,028 1.5508 -1.83%
2007-03-26 0 3.280 3.270 3.280 3.160 3.280 3,264,272 10,578,012 3.2405 1.573 1.568 1.573 1.515 1.573 6,807,035 1.5540 3.80%
2007-03-23 0 3.160 3.150 3.160 3.140 3.190 2,062,019 6,524,079 3.1639 1.515 1.511 1.515 1.506 1.530 4,299,959 1.5172 0.00%
2007-03-22 0 3.160 3.160 3.180 3.150 3.250 3,264,943 10,462,437 3.2045 1.515 1.515 1.525 1.511 1.559 6,808,434 1.5367 -0.94%
2007-03-21 0 3.190 3.180 3.190 3.110 3.200 922,000 2,894,760 3.1397 1.530 1.525 1.530 1.491 1.535 1,922,660 1.5056 1.92%
2007-03-20 0 3.130 3.130 3.140 3.090 3.280 1,248,000 3,924,040 3.1443 1.501 1.501 1.506 1.482 1.573 2,602,473 1.5078 -2.19%
2007-03-19 0 3.200 3.180 3.200 3.090 3.200 2,298,000 7,224,160 3.1437 1.535 1.525 1.535 1.482 1.535 4,792,054 1.5075 2.89%
2007-03-16 0 3.110 3.110 3.130 3.090 3.170 2,964,852 9,236,173 3.1152 1.491 1.491 1.501 1.482 1.520 6,182,650 1.4939 -1.89%
2007-03-15 0 3.170 3.170 3.180 3.170 3.280 1,386,000 4,458,560 3.2169 1.520 1.520 1.525 1.520 1.573 2,890,247 1.5426 -1.25%
2007-03-14 0 3.210 3.190 3.210 2.990 3.230 4,836,000 14,944,040 3.0902 1.539 1.530 1.539 1.434 1.549 10,084,583 1.4819 2.23%
2007-03-13 0 3.140 3.130 3.180 3.110 3.280 5,496,000 17,635,640 3.2088 1.506 1.501 1.525 1.491 1.573 11,460,891 1.5388 -3.09%
2007-03-12 0 3.240 3.240 3.260 3.210 3.320 3,878,431 12,602,612 3.2494 1.554 1.554 1.563 1.539 1.592 8,087,750 1.5582 -0.31%
2007-03-09 0 3.250 3.250 3.260 3.190 3.300 6,619,893 21,356,883 3.2262 1.559 1.559 1.563 1.530 1.582 13,804,562 1.5471 0.93%
2007-03-08 0 3.220 3.200 3.220 3.090 3.220 5,543,000 17,530,960 3.1627 1.544 1.535 1.544 1.482 1.544 11,558,901 1.5167 6.27%
2007-03-07 0 3.030 3.030 3.040 3.010 3.120 8,666,000 26,553,200 3.0641 1.453 1.453 1.458 1.443 1.496 18,071,339 1.4694 2.02%
2007-03-06 0 2.970 2.960 2.970 2.820 2.980 9,383,338 27,342,666 2.9140 1.424 1.419 1.424 1.352 1.429 19,567,215 1.3974 3.85%
2007-03-05 0 2.860 2.860 2.870 2.770 3.080 16,217,953 47,127,932 2.9059 1.371 1.371 1.376 1.328 1.477 33,819,540 1.3935 -8.63%
2007-03-02 0 3.130 3.120 3.140 3.040 3.330 9,340,524 29,609,931 3.1701 1.501 1.496 1.506 1.458 1.597 19,477,934 1.5202 -3.40%
2007-03-01 0 3.240 3.240 3.250 3.210 3.340 4,584,000 15,095,180 3.2930 1.554 1.554 1.559 1.539 1.602 9,559,084 1.5791 -1.52%
2007-02-28 0 3.290 3.290 3.300 3.000 3.320 11,062,000 35,091,440 3.1723 1.578 1.578 1.582 1.439 1.592 23,067,754 1.5212 -1.20%
2007-02-27 0 3.330 3.330 3.340 3.280 3.520 6,755,255 22,744,610 3.3670 1.597 1.597 1.602 1.573 1.688 14,086,834 1.6146 -5.13%
2007-02-26 0 3.510 3.500 3.510 3.370 3.520 6,251,261 21,438,927 3.4295 1.683 1.678 1.683 1.616 1.688 13,035,848 1.6446 1.74%
2007-02-23 0 3.450 3.440 3.450 3.400 3.580 5,261,573 18,202,325 3.4595 1.654 1.650 1.654 1.630 1.717 10,972,037 1.6590 -1.99%
2007-02-22 0 3.520 3.490 3.530 3.330 3.530 14,542,565 50,187,339 3.4511 1.688 1.674 1.693 1.597 1.693 30,325,828 1.6549 5.71%
2007-02-21 0 3.330 3.330 3.350 3.210 3.370 11,029,174 36,596,425 3.3181 1.597 1.597 1.606 1.539 1.616 22,999,301 1.5912 1.52%
2007-02-16 0 3.280 3.250 3.280 3.100 3.300 7,757,227 24,795,737 3.1965 1.573 1.559 1.573 1.487 1.582 16,176,261 1.5328 3.14%
2007-02-15 0 3.180 3.170 3.180 3.000 3.240 18,689,799 58,722,726 3.1420 1.525 1.520 1.525 1.439 1.554 38,974,117 1.5067 7.07%
2007-02-14 0 2.970 2.960 2.970 2.910 2.980 8,466,020 24,939,189 2.9458 1.424 1.419 1.424 1.395 1.429 17,654,318 1.4126 2.06%
2007-02-13 0 2.910 2.900 2.910 2.870 2.960 5,090,000 14,782,700 2.9043 1.395 1.391 1.395 1.376 1.419 10,614,253 1.3927 -1.69%
2007-02-12 0 2.960 2.950 2.960 2.850 2.980 11,438,087 33,361,238 2.9167 1.419 1.415 1.419 1.367 1.429 23,852,014 1.3987 3.14%
2007-02-09 0 2.870 2.860 2.870 2.800 2.880 8,456,543 24,032,406 2.8419 1.376 1.371 1.376 1.343 1.381 17,634,556 1.3628 2.50%
2007-02-08 0 2.800 2.800 2.810 2.770 2.840 6,113,213 17,174,881 2.8095 1.343 1.343 1.348 1.328 1.362 12,747,974 1.3473 -0.36%
2007-02-07 0 2.810 2.800 2.810 2.750 2.830 6,067,785 16,929,650 2.7901 1.348 1.343 1.348 1.319 1.357 12,653,243 1.3380 0.72%
2007-02-06 0 2.790 2.790 2.800 2.740 2.800 4,208,357 11,675,687 2.7744 1.338 1.338 1.343 1.314 1.343 8,775,750 1.3304 1.82%
2007-02-05 0 2.740 2.740 2.750 2.730 2.770 4,298,000 11,835,740 2.7538 1.314 1.314 1.319 1.309 1.328 8,962,684 1.3206 0.00%
2007-02-02 0 2.740 2.730 2.740 2.680 2.740 5,373,795 14,617,919 2.7202 1.314 1.309 1.314 1.285 1.314 11,206,055 1.3045 2.24%
2007-02-01 0 2.680 2.670 2.680 2.620 2.690 3,198,000 8,492,220 2.6555 1.285 1.280 1.285 1.256 1.290 6,668,837 1.2734 1.90%
2007-01-31 0 2.630 2.630 2.640 2.620 2.740 4,080,252 10,976,535 2.6902 1.261 1.261 1.266 1.256 1.314 8,508,611 1.2901 -2.23%
2007-01-30 0 2.690 2.680 2.690 2.660 2.700 2,122,975 5,689,284 2.6799 1.290 1.285 1.290 1.276 1.295 4,427,072 1.2851 1.13%
2007-01-29 0 2.660 2.650 2.660 2.640 2.700 2,102,378 5,583,916 2.6560 1.276 1.271 1.276 1.266 1.295 4,384,120 1.2737 0.76%
2007-01-26 0 2.640 2.620 2.650 2.610 2.730 6,523,000 17,326,600 2.6562 1.266 1.256 1.271 1.252 1.309 13,602,509 1.2738 -3.30%
2007-01-25 0 2.730 2.720 2.730 2.710 2.800 5,602,000 15,403,040 2.7496 1.309 1.304 1.309 1.300 1.343 11,681,934 1.3185 -0.36%
2007-01-24 0 2.740 2.740 2.750 2.740 2.850 4,604,756 12,773,849 2.7741 1.314 1.314 1.319 1.314 1.367 9,602,367 1.3303 -2.14%
2007-01-23 0 2.800 2.780 2.800 2.750 2.830 6,993,396 19,440,182 2.7798 1.343 1.333 1.343 1.319 1.357 14,583,433 1.3330 -0.36%
2007-01-22 0 2.810 2.810 2.820 2.810 2.890 15,112,385 43,072,256 2.8501 1.348 1.348 1.352 1.348 1.386 31,514,082 1.3668 0.36%
2007-01-19 0 2.800 2.800 2.810 2.650 2.810 23,484,835 64,423,285 2.7432 1.343 1.343 1.348 1.271 1.348 48,973,278 1.3155 6.06%
2007-01-18 0 2.640 2.640 2.650 2.600 2.660 13,935,262 36,601,598 2.6265 1.266 1.266 1.271 1.247 1.276 29,059,410 1.2595 2.33%
2007-01-17 0 2.580 2.580 2.590 2.570 2.660 14,836,631 38,834,548 2.6175 1.237 1.237 1.242 1.232 1.276 30,939,048 1.2552 -0.39%
2007-01-16 0 2.590 2.580 2.590 2.490 2.600 11,068,865 28,207,276 2.5483 1.242 1.237 1.242 1.194 1.247 23,082,070 1.2220 2.78%
2007-01-15 0 2.520 2.500 2.510 2.470 2.530 7,976,883 19,962,292 2.5025 1.208 1.199 1.204 1.184 1.213 16,634,313 1.2001 0.80%
2007-01-12 0 2.500 2.500 2.510 2.500 2.540 3,178,631 8,015,053 2.5215 1.199 1.199 1.204 1.199 1.218 6,628,447 1.2092 0.00%
2007-01-11 0 2.500 2.500 2.510 2.500 2.560 2,829,407 7,121,693 2.5170 1.199 1.199 1.204 1.199 1.228 5,900,205 1.2070 -0.79%
2007-01-10 0 2.520 2.500 2.520 2.500 2.580 5,675,854 14,330,534 2.5248 1.208 1.199 1.208 1.199 1.237 11,835,943 1.2108 -2.33%
2007-01-09 0 2.580 2.580 2.590 2.540 2.600 7,286,000 18,737,220 2.5717 1.237 1.237 1.242 1.218 1.247 15,193,605 1.2332 1.18%
2007-01-08 0 2.550 2.540 2.560 2.440 2.580 6,615,719 16,664,094 2.5189 1.223 1.218 1.228 1.170 1.237 13,795,858 1.2079 3.24%
2007-01-05 0 2.470 2.470 2.480 2.440 2.500 5,315,640 13,125,941 2.4693 1.184 1.184 1.189 1.170 1.199 11,084,784 1.1841 -0.80%
2007-01-04 0 2.490 2.480 2.500 2.480 2.590 12,412,019 31,539,191 2.5410 1.194 1.189 1.199 1.189 1.242 25,882,969 1.2185 -2.73%
2007-01-03 0 2.560 2.550 2.560 2.490 2.560 12,714,000 32,039,300 2.5200 1.228 1.223 1.228 1.194 1.228 26,512,694 1.2085 2.40%
2007-01-02 0 2.500 2.490 2.500 2.450 2.520 7,537,408 18,824,905 2.4975 1.199 1.194 1.199 1.175 1.208 15,717,870 1.1977 1.63%
2006-12-29 0 2.460 2.460 2.470 2.440 2.470 3,781,009 9,283,522 2.4553 1.180 1.180 1.184 1.170 1.184 7,884,595 1.1774 0.00%
2006-12-28 0 2.460 2.450 2.480 2.400 2.470 7,220,631 17,496,484 2.4231 1.180 1.175 1.189 1.151 1.184 15,057,290 1.1620 1.65%
2006-12-27 0 2.420 2.420 2.430 2.400 2.450 7,502,000 18,143,920 2.4185 1.160 1.160 1.165 1.151 1.175 15,644,033 1.1598 -1.22%
2006-12-22 0 2.450 2.450 2.460 2.430 2.470 2,706,631 6,623,603 2.4472 1.175 1.175 1.180 1.165 1.184 5,644,178 1.1735 0.00%
2006-12-21 0 2.450 2.440 2.450 2.440 2.480 5,633,427 13,794,670 2.4487 1.175 1.170 1.175 1.170 1.189 11,747,470 1.1743 -1.21%
2006-12-20 0 2.480 2.460 2.480 2.450 2.510 4,720,000 11,689,980 2.4767 1.189 1.180 1.189 1.175 1.204 9,842,687 1.1877 0.40%
2006-12-19 0 2.470 2.460 2.480 2.460 2.510 3,306,000 8,203,580 2.4814 1.184 1.180 1.189 1.180 1.204 6,894,051 1.1900 -0.80%
2006-12-18 0 2.490 2.490 2.510 2.460 2.550 2,950,000 7,351,640 2.4921 1.194 1.194 1.204 1.180 1.223 6,151,679 1.1951 -2.35%
2006-12-15 0 2.550 2.510 2.550 2.500 2.550 5,259,155 13,242,717 2.5180 1.223 1.204 1.223 1.199 1.223 10,966,995 1.2075 0.79%
2006-12-14 0 2.530 2.520 2.530 2.440 2.540 5,053,893 12,659,235 2.5048 1.213 1.208 1.213 1.170 1.218 10,538,959 1.2012 2.85%
2006-12-13 0 2.460 2.450 2.460 2.410 2.470 1,747,000 4,253,630 2.4348 1.180 1.175 1.180 1.156 1.184 3,643,045 1.1676 0.82%
2006-12-12 0 2.440 2.440 2.450 2.440 2.480 1,368,631 3,359,414 2.4546 1.170 1.170 1.175 1.170 1.189 2,854,027 1.1771 -1.21%
2006-12-11 0 2.470 2.470 2.480 2.450 2.530 2,780,000 6,881,640 2.4754 1.184 1.184 1.189 1.175 1.213 5,797,176 1.1871 0.82%
2006-12-08 0 2.450 2.450 2.460 2.440 2.490 3,285,902 8,091,964 2.4626 1.175 1.175 1.180 1.170 1.194 6,852,141 1.1809 -1.21%
2006-12-07 0 2.480 2.470 2.480 2.470 2.550 6,521,514 16,318,437 2.5022 1.189 1.184 1.189 1.184 1.223 13,599,411 1.1999 -0.80%
2006-12-06 0 2.500 2.500 2.510 2.490 2.570 4,265,534 10,787,206 2.5289 1.199 1.199 1.204 1.194 1.232 8,894,982 1.2127 -1.19%
2006-12-05 0 2.530 2.530 2.540 2.520 2.570 5,057,067 12,903,341 2.5515 1.213 1.213 1.218 1.208 1.232 10,545,577 1.2236 0.00%
2006-12-04 0 2.530 2.530 2.540 2.460 2.540 3,950,000 9,932,700 2.5146 1.213 1.213 1.218 1.180 1.218 8,236,994 1.2059 2.02%
2006-12-01 0 2.480 2.480 2.490 2.460 2.520 5,364,059 13,356,490 2.4900 1.189 1.189 1.194 1.180 1.208 11,185,752 1.1941 0.40%
2006-11-30 0 2.470 2.470 2.480 2.440 2.490 3,459,389 8,541,195 2.4690 1.184 1.184 1.189 1.170 1.194 7,213,916 1.1840 1.65%
2006-11-29 0 2.430 2.420 2.430 2.370 2.440 5,318,000 12,784,880 2.4041 1.165 1.160 1.165 1.137 1.170 11,089,705 1.1529 2.10%
2006-11-28 0 2.380 2.380 2.390 2.370 2.470 9,998,000 24,075,160 2.4080 1.141 1.141 1.146 1.137 1.184 20,848,979 1.1547 -3.64%
2006-11-27 0 2.470 2.470 2.490 2.470 2.570 7,075,932 17,665,945 2.4966 1.184 1.184 1.194 1.184 1.232 14,755,547 1.1972 -3.14%
2006-11-24 0 2.550 2.550 2.560 2.540 2.590 6,333,262 16,184,490 2.5555 1.223 1.223 1.228 1.218 1.242 13,206,846 1.2255 -1.54%
2006-11-23 0 2.590 2.590 2.600 2.570 2.600 6,607,155 17,136,339 2.5936 1.242 1.242 1.247 1.232 1.247 13,777,999 1.2437 0.78%
2006-11-22 0 2.570 2.570 2.580 2.560 2.620 5,637,238 14,599,457 2.5898 1.232 1.232 1.237 1.228 1.256 11,755,417 1.2419 0.00%
2006-11-21 0 2.570 2.560 2.570 2.540 2.600 6,671,661 17,065,593 2.5579 1.232 1.228 1.232 1.218 1.247 13,912,514 1.2266 0.39%
2006-11-20 0 2.560 2.560 2.580 2.560 2.610 8,774,477 22,704,625 2.5876 1.228 1.228 1.237 1.228 1.252 18,297,548 1.2409 -1.54%
2006-11-17 0 2.600 2.600 2.610 2.580 2.640 5,846,000 15,251,920 2.6089 1.247 1.247 1.252 1.237 1.266 12,190,751 1.2511 -1.52%
2006-11-16 0 2.640 2.630 2.650 2.580 2.670 13,174,639 34,550,899 2.6225 1.266 1.261 1.271 1.237 1.280 27,473,272 1.2576 1.93%
2006-11-15 0 2.590 2.590 2.600 2.570 2.620 4,948,100 12,850,530 2.5971 1.242 1.242 1.247 1.232 1.256 10,318,347 1.2454 0.39%
2006-11-14 0 2.580 2.570 2.580 2.560 2.680 10,394,000 27,181,580 2.6151 1.237 1.232 1.237 1.228 1.285 21,674,764 1.2541 -2.27%
2006-11-13 0 2.640 2.640 2.650 2.600 2.640 4,254,097 11,161,088 2.6236 1.266 1.266 1.271 1.247 1.266 8,871,132 1.2581 1.15%
2006-11-10 0 2.610 2.600 2.610 2.580 2.640 6,952,144 18,157,445 2.6118 1.252 1.247 1.252 1.237 1.266 14,497,410 1.2525 0.38%
2006-11-09 0 2.600 2.600 2.620 2.590 2.650 10,163,648 26,635,996 2.6207 1.247 1.247 1.256 1.242 1.271 21,194,407 1.2567 1.17%
2006-11-08 0 2.570 2.560 2.570 2.560 2.650 12,358,071 32,269,389 2.6112 1.232 1.228 1.232 1.228 1.271 25,770,470 1.2522 -1.53%
2006-11-07 0 2.610 2.600 2.610 2.600 2.660 14,764,097 38,911,887 2.6356 1.252 1.247 1.252 1.247 1.276 30,787,792 1.2639 -0.38%
2006-11-06 0 2.620 2.610 2.630 2.530 2.630 7,975,573 20,772,786 2.6046 1.256 1.252 1.261 1.213 1.261 16,631,582 1.2490 1.55%
2006-11-03 0 2.580 2.580 2.600 2.570 2.630 10,414,514 27,132,798 2.6053 1.237 1.237 1.247 1.232 1.261 21,717,542 1.2493 -1.53%
2006-11-02 0 2.620 2.620 2.630 2.560 2.630 13,665,232 35,541,853 2.6009 1.256 1.256 1.261 1.228 1.261 28,496,313 1.2472 1.16%
2006-11-01 0 2.590 2.590 2.600 2.570 2.640 14,059,061 36,622,731 2.6049 1.242 1.242 1.247 1.232 1.266 29,317,570 1.2492 1.17%
2006-10-31 0 2.560 2.560 2.580 2.470 2.580 5,594,631 14,140,320 2.5275 1.228 1.228 1.237 1.184 1.237 11,666,568 1.2120 3.64%
2006-10-27 0 2.470 2.460 2.470 2.430 2.520 9,620,037 23,849,747 2.4792 1.184 1.180 1.184 1.165 1.208 20,060,807 1.1889 -0.40%
2006-10-26 0 2.480 2.480 2.490 2.480 2.610 12,914,000 32,527,260 2.5188 1.189 1.189 1.194 1.189 1.252 26,929,757 1.2079 -3.88%
2006-10-25 0 2.580 2.570 2.580 2.560 2.670 20,670,310 53,985,851 2.6118 1.237 1.232 1.237 1.228 1.280 43,104,107 1.2525 -0.39%
2006-10-24 0 2.590 2.580 2.590 2.440 2.610 43,927,784 111,929,602 2.5480 1.242 1.237 1.242 1.170 1.252 91,603,265 1.2219 7.02%
2006-10-23 0 2.420 2.410 2.420 2.410 2.440 5,204,758 12,592,770 2.4195 1.160 1.156 1.160 1.156 1.170 10,853,560 1.1602 -0.41%
2006-10-20 0 2.430 2.420 2.430 2.410 2.450 6,346,669 15,418,479 2.4294 1.165 1.160 1.165 1.156 1.175 13,234,804 1.1650 -0.41%
2006-10-19 0 2.440 2.430 2.440 2.360 2.450 10,415,866 25,110,877 2.4108 1.170 1.165 1.170 1.132 1.175 21,720,361 1.1561 2.95%
2006-10-18 0 2.370 2.360 2.370 2.330 2.380 3,600,000 8,484,500 2.3568 1.137 1.132 1.137 1.117 1.141 7,507,134 1.1302 0.85%
2006-10-17 0 2.350 2.340 2.350 2.330 2.380 3,456,533 8,137,480 2.3542 1.127 1.122 1.127 1.117 1.141 7,207,960 1.1290 -0.84%
2006-10-16 0 2.370 2.350 2.370 2.360 2.400 4,120,631 9,783,111 2.3742 1.137 1.127 1.137 1.132 1.151 8,592,813 1.1385 -0.42%
2006-10-13 0 2.380 2.380 2.390 2.380 2.430 11,187,320 26,872,559 2.4021 1.141 1.141 1.146 1.141 1.165 23,329,086 1.1519 0.42%
2006-10-12 0 2.370 2.360 2.370 2.360 2.400 5,025,893 11,933,714 2.3744 1.137 1.132 1.137 1.132 1.151 10,480,570 1.1387 -0.42%
2006-10-11 0 2.380 2.370 2.380 2.370 2.410 6,922,850 16,551,723 2.3909 1.141 1.137 1.141 1.137 1.156 14,436,323 1.1465 0.42%
2006-10-10 0 2.370 2.360 2.370 2.310 2.370 3,172,000 7,433,720 2.3435 1.137 1.132 1.137 1.108 1.137 6,614,619 1.1238 1.28%
2006-10-09 0 2.340 2.330 2.340 2.280 2.350 4,016,000 9,296,980 2.3150 1.122 1.117 1.122 1.093 1.127 8,374,625 1.1101 -0.43%
2006-10-06 0 2.350 2.340 2.350 2.330 2.380 2,622,935 6,169,046 2.3520 1.127 1.122 1.127 1.117 1.141 5,469,646 1.1279 -1.26%
2006-10-05 0 2.380 2.370 2.380 2.340 2.390 7,210,019 17,114,644 2.3737 1.141 1.137 1.141 1.122 1.146 15,035,160 1.1383 1.71%
2006-10-04 0 2.340 2.330 2.340 2.330 2.360 2,710,051 6,345,417 2.3414 1.122 1.117 1.122 1.117 1.132 5,651,310 1.1228 0.00%
2006-10-03 0 2.340 2.340 2.350 2.340 2.360 2,358,524 5,549,379 2.3529 1.122 1.122 1.127 1.122 1.132 4,918,265 1.1283 -0.85%
2006-09-29 0 2.360 2.350 2.360 2.330 2.360 4,128,131 9,641,375 2.3355 1.132 1.127 1.132 1.117 1.132 8,608,453 1.1200 0.43%
2006-09-28 0 2.350 2.350 2.360 2.350 2.380 1,914,000 4,521,800 2.3625 1.127 1.127 1.132 1.127 1.141 3,991,293 1.1329 -0.84%
2006-09-27 0 2.370 2.360 2.370 2.350 2.390 2,414,000 5,710,020 2.3654 1.137 1.132 1.137 1.127 1.146 5,033,950 1.1343 0.85%
2006-09-26 0 2.350 2.340 2.360 2.330 2.430 4,828,324 11,479,779 2.3776 1.127 1.122 1.132 1.117 1.165 10,068,576 1.1402 -2.49%
2006-09-25 0 2.410 2.410 2.420 2.410 2.470 5,388,603 13,124,159 2.4355 1.156 1.156 1.160 1.156 1.184 11,236,934 1.1679 -2.43%
2006-09-22 0 2.470 2.470 2.480 2.370 2.490 21,452,940 52,194,672 2.4330 1.184 1.184 1.189 1.137 1.194 44,736,137 1.1667 4.22%
2006-09-21 0 2.370 2.370 2.380 2.350 2.380 6,024,447 14,247,371 2.3649 1.137 1.137 1.141 1.127 1.141 12,562,869 1.1341 0.00%
2006-09-20 0 2.370 2.360 2.370 2.350 2.390 4,613,429 10,934,544 2.3702 1.137 1.132 1.137 1.127 1.146 9,620,452 1.1366 0.00%
2006-09-19 0 2.370 2.370 2.380 2.360 2.390 5,073,884 12,047,437 2.3744 1.137 1.137 1.141 1.132 1.146 10,580,646 1.1386 0.00%
2006-09-18 0 2.370 2.360 2.370 2.350 2.400 7,228,379 17,217,692 2.3820 1.137 1.132 1.137 1.127 1.151 15,073,447 1.1423 -0.42%
2006-09-15 0 2.380 2.370 2.380 2.340 2.400 7,091,608 16,813,990 2.3710 1.141 1.137 1.141 1.122 1.151 14,788,236 1.1370 1.28%
2006-09-14 0 2.350 2.350 2.360 2.340 2.400 6,148,563 14,515,340 2.3608 1.127 1.127 1.132 1.122 1.151 12,821,690 1.1321 -0.84%
2006-09-13 0 2.370 2.360 2.380 2.340 2.430 15,393,233 36,730,642 2.3862 1.137 1.132 1.141 1.122 1.165 32,099,739 1.1443 -0.84%
2006-09-12 0 2.390 2.390 2.400 2.280 2.400 21,051,262 49,841,091 2.3676 1.146 1.146 1.151 1.093 1.151 43,898,511 1.1354 2.58%
2006-09-11 0 2.330 2.330 2.340 2.280 2.370 12,107,932 28,267,351 2.3346 1.117 1.117 1.122 1.093 1.137 25,248,852 1.1195 1.75%
2006-09-08 0 2.290 2.280 2.290 2.250 2.300 3,628,000 8,254,600 2.2752 1.098 1.093 1.098 1.079 1.103 7,565,523 1.0911 0.44%
2006-09-07 0 2.280 2.270 2.280 2.250 2.290 6,445,514 14,707,065 2.2818 1.093 1.089 1.093 1.079 1.098 13,440,927 1.0942 0.00%
2006-09-06 0 2.280 2.270 2.280 2.260 2.300 5,619,262 12,805,896 2.2789 1.093 1.089 1.093 1.084 1.103 11,717,931 1.0928 0.44%
2006-09-05 0 2.270 2.260 2.270 2.210 2.290 5,222,525 11,728,661 2.2458 1.089 1.084 1.089 1.060 1.098 10,890,609 1.0770 1.79%
2006-09-04 0 2.230 2.220 2.230 2.210 2.230 2,704,079 5,997,727 2.2180 1.069 1.065 1.069 1.060 1.069 5,638,856 1.0636 -0.45%
2006-09-01 0 2.240 2.220 2.240 2.210 2.240 2,510,631 5,580,478 2.2227 1.074 1.065 1.074 1.060 1.074 5,235,456 1.0659 0.00%
2006-08-31 0 2.240 2.230 2.240 2.230 2.240 1,111,262 2,480,908 2.2325 1.074 1.069 1.074 1.069 1.074 2,317,331 1.0706 0.45%
2006-08-30 0 2.230 2.230 2.240 2.220 2.240 1,870,730 4,167,695 2.2278 1.069 1.069 1.074 1.065 1.074 3,901,061 1.0683 -0.45%
2006-08-29 0 2.240 2.240 2.250 2.190 2.250 3,720,874 8,237,228 2.2138 1.074 1.074 1.079 1.050 1.079 7,759,194 1.0616 0.00%
2006-08-28 0 2.240 2.220 2.240 2.220 2.250 2,256,000 5,036,520 2.2325 1.074 1.065 1.074 1.065 1.079 4,704,471 1.0706 0.00%
2006-08-25 0 2.240 2.230 2.240 2.230 2.240 1,131,155 2,529,464 2.2362 1.074 1.069 1.074 1.069 1.074 2,358,814 1.0723 -0.44%
2006-08-24 0 2.250 2.250 2.260 2.230 2.260 2,064,145 4,637,878 2.2469 1.079 1.079 1.084 1.069 1.084 4,304,392 1.0775 -0.88%
2006-08-23 0 2.270 2.260 2.280 2.250 2.280 2,282,532 5,172,269 2.2660 1.089 1.084 1.093 1.079 1.093 4,759,798 1.0867 0.00%
2006-08-22 0 2.270 2.260 2.280 2.230 2.270 1,485,458 3,357,078 2.2600 1.089 1.084 1.093 1.069 1.089 3,097,648 1.0838 1.79%
2006-08-21 0 2.230 2.230 2.240 2.210 2.300 4,128,631 9,272,364 2.2459 1.069 1.069 1.074 1.060 1.103 8,609,496 1.0770 -3.04%
2006-08-18 0 2.300 2.290 2.300 2.260 2.330 5,051,116 11,640,379 2.3045 1.103 1.098 1.103 1.084 1.117 10,533,168 1.1051 1.32%
2006-08-17 0 2.270 2.260 2.270 2.250 2.270 5,020,205 11,360,303 2.2629 1.089 1.084 1.089 1.079 1.089 10,468,709 1.0852 0.89%
2006-08-16 0 2.250 2.250 2.260 2.220 2.270 4,393,660 9,914,352 2.2565 1.079 1.079 1.084 1.065 1.089 9,162,165 1.0821 0.90%
2006-08-15 0 2.230 2.220 2.230 2.220 2.250 1,638,902 3,649,500 2.2268 1.069 1.065 1.069 1.065 1.079 3,417,627 1.0678 -0.89%
2006-08-14 0 2.250 2.230 2.250 2.220 2.250 2,390,837 5,353,793 2.2393 1.079 1.069 1.079 1.065 1.079 4,985,648 1.0738 0.45%
2006-08-11 0 2.240 2.220 2.240 2.220 2.260 3,181,262 7,096,489 2.2307 1.074 1.065 1.074 1.065 1.084 6,633,933 1.0697 0.45%
2006-08-10 0 2.230 2.220 2.230 2.200 2.250 7,729,029 17,215,608 2.2274 1.069 1.065 1.069 1.055 1.079 16,117,460 1.0681 1.83%
2006-08-09 0 2.190 2.190 2.200 2.160 2.200 3,181,952 6,950,439 2.1843 1.050 1.050 1.055 1.036 1.055 6,635,372 1.0475 1.39%
2006-08-08 0 2.160 2.150 2.160 2.110 2.220 10,194,767 21,984,825 2.1565 1.036 1.031 1.036 1.012 1.065 21,259,300 1.0341 -2.26%
2006-08-07 0 2.210 2.210 2.220 2.200 2.230 3,477,846 7,705,917 2.2157 1.060 1.060 1.065 1.055 1.069 7,252,404 1.0625 -0.45%
2006-08-04 0 2.220 2.210 2.220 2.210 2.250 2,834,000 6,322,340 2.2309 1.065 1.060 1.065 1.060 1.079 5,909,783 1.0698 -1.33%
2006-08-03 0 2.250 2.240 2.250 2.220 2.260 2,800,623 6,279,255 2.2421 1.079 1.074 1.079 1.065 1.084 5,840,181 1.0752 0.90%
2006-08-02 0 2.230 2.230 2.240 2.220 2.260 1,836,000 4,101,960 2.2342 1.069 1.069 1.074 1.065 1.084 3,828,638 1.0714 -0.89%
2006-08-01 0 2.250 2.250 2.260 2.230 2.260 1,789,262 4,026,171 2.2502 1.079 1.079 1.084 1.069 1.084 3,731,175 1.0791 -1.32%
2006-07-31 0 2.280 2.250 2.280 2.200 2.280 4,244,000 9,512,260 2.2413 1.093 1.079 1.093 1.055 1.093 8,850,077 1.0748 0.00%
2006-07-28 0 2.280 2.270 2.280 2.240 2.290 3,977,009 8,993,593 2.2614 1.093 1.089 1.093 1.074 1.098 8,293,316 1.0844 0.00%
2006-07-27 0 2.280 2.280 2.290 2.280 2.300 1,770,216 4,049,650 2.2877 1.093 1.093 1.098 1.093 1.103 3,691,458 1.0970 0.44%
2006-07-26 0 2.270 2.270 2.280 2.250 2.300 2,510,000 5,698,920 2.2705 1.089 1.089 1.093 1.079 1.103 5,234,141 1.0888 -0.44%
2006-07-25 0 2.280 2.270 2.280 2.270 2.310 3,605,893 8,222,254 2.2802 1.093 1.089 1.093 1.089 1.108 7,519,423 1.0935 -0.87%
2006-07-24 0 2.300 2.290 2.300 2.280 2.320 2,260,044 5,188,019 2.2955 1.103 1.098 1.103 1.093 1.113 4,712,904 1.1008 -2.13%
2006-07-21 0 2.350 2.300 2.350 2.300 2.350 2,415,262 5,588,908 2.3140 1.127 1.103 1.127 1.103 1.127 5,036,582 1.1097 1.08%
2006-07-20 0 2.325 2.325 2.350 2.300 2.350 5,939,250 13,802,709 2.3240 1.115 1.115 1.127 1.103 1.127 12,385,207 1.1145 1.09%
2006-07-19 0 2.300 2.275 2.300 2.275 2.325 3,163,468 7,256,966 2.2940 1.103 1.091 1.103 1.091 1.115 6,596,827 1.1001 0.00%
2006-07-18 0 2.300 2.300 2.325 2.275 2.350 2,309,262 5,338,826 2.3119 1.103 1.103 1.115 1.091 1.127 4,815,539 1.1087 0.00%
2006-07-17 0 2.300 2.300 2.325 2.250 2.325 2,429,998 5,570,860 2.2925 1.103 1.103 1.115 1.079 1.115 5,067,311 1.0994 -1.08%
2006-07-14 0 2.325 2.275 2.325 2.250 2.325 14,157,525 32,148,705 2.2708 1.115 1.091 1.115 1.079 1.115 29,522,899 1.0889 0.00%
2006-07-13 0 2.325 2.300 2.325 2.275 2.375 14,772,000 34,420,550 2.3301 1.115 1.103 1.115 1.091 1.139 30,804,272 1.1174 -2.11%
2006-07-12 0 2.375 2.350 2.375 2.350 2.450 11,369,009 27,242,388 2.3962 1.139 1.127 1.139 1.127 1.175 23,707,964 1.1491 -1.04%
2006-07-11 0 2.400 2.375 2.400 2.400 2.450 9,698,631 23,426,099 2.4154 1.151 1.139 1.151 1.151 1.175 20,224,700 1.1583 -3.03%
2006-07-10 0 2.475 2.450 2.475 2.425 2.500 6,078,000 14,979,650 2.4646 1.187 1.175 1.187 1.163 1.199 12,674,544 1.1819 0.00%
2006-07-07 0 2.475 2.500 2.525 2.425 2.525 20,731,951 51,624,473 2.4901 1.187 1.199 1.211 1.163 1.211 43,232,647 1.1941 -1.00%
2006-07-06 0 2.500 2.475 2.500 2.350 2.525 28,949,056 71,419,251 2.4671 1.199 1.187 1.199 1.127 1.211 60,367,899 1.1831 4.17%
2006-07-05 0 2.400 2.400 2.425 2.375 2.425 5,593,623 13,400,804 2.3957 1.151 1.151 1.163 1.139 1.163 11,664,466 1.1489 -1.03%
2006-07-04 0 2.425 2.425 2.450 2.400 2.475 18,121,385 44,128,841 2.4352 1.163 1.163 1.175 1.151 1.187 37,788,795 1.1678 0.00%
2006-07-03 0 2.425 2.400 2.425 2.275 2.475 40,122,700 95,826,156 2.3883 1.163 1.151 1.163 1.091 1.187 83,668,466 1.1453 6.59%
2006-06-30 0 2.275 2.275 2.300 2.250 2.325 12,635,010 28,948,075 2.2911 1.091 1.091 1.103 1.079 1.115 26,347,975 1.0987 1.11%
2006-06-29 0 2.250 2.250 2.275 2.225 2.275 4,502,000 10,144,400 2.2533 1.079 1.079 1.091 1.067 1.091 9,388,088 1.0806 1.12%
2006-06-28 0 2.225 2.225 2.250 2.225 2.275 3,330,272 7,479,385 2.2459 1.067 1.067 1.079 1.067 1.091 6,944,666 1.0770 -2.20%
2006-06-27 0 2.275 2.250 2.275 2.250 2.300 4,503,973 10,237,983 2.2731 1.091 1.079 1.091 1.079 1.103 9,392,202 1.0901 1.11%
2006-06-26 0 2.250 2.250 2.275 2.250 2.300 3,437,210 7,805,752 2.2710 1.079 1.079 1.091 1.079 1.103 7,167,665 1.0890 -1.10%
2006-06-23 0 2.275 2.275 2.300 2.275 2.300 3,055,065 6,971,602 2.2820 1.091 1.091 1.103 1.091 1.103 6,370,773 1.0943 -1.09%
2006-06-22 0 2.300 2.275 2.300 2.275 2.350 5,353,608 12,387,526 2.3139 1.103 1.091 1.103 1.091 1.127 11,163,959 1.1096 -1.08%
2006-06-21 0 2.325 2.300 2.325 2.275 2.325 3,511,049 8,088,902 2.3038 1.115 1.103 1.115 1.091 1.115 7,321,643 1.1048 1.09%
2006-06-20 0 2.300 2.275 2.300 2.250 2.325 4,546,630 10,395,177 2.2863 1.103 1.091 1.103 1.079 1.115 9,481,156 1.0964 1.10%
2006-06-19 0 2.275 2.275 2.300 2.250 2.300 4,293,216 9,760,830 2.2735 1.091 1.091 1.103 1.079 1.103 8,952,708 1.0903 0.00%
2006-06-16 0 2.275 2.275 2.300 2.275 2.325 6,553,514 15,075,731 2.3004 1.091 1.091 1.103 1.091 1.115 13,666,141 1.1031 1.11%
2006-06-15 0 2.250 2.250 2.275 2.250 2.300 2,957,261 6,714,474 2.2705 1.079 1.079 1.091 1.079 1.103 6,166,821 1.0888 -1.10%
2006-06-14 0 2.275 2.250 2.275 2.225 2.275 5,554,769 12,483,823 2.2474 1.091 1.079 1.091 1.067 1.091 11,583,443 1.0777 2.25%
2006-06-13 0 2.225 2.225 2.250 2.225 2.300 7,042,803 15,866,574 2.2529 1.067 1.067 1.079 1.067 1.103 14,686,462 1.0804 -4.30%
2006-06-12 0 2.325 2.300 2.325 2.250 2.350 8,798,320 20,239,249 2.3004 1.115 1.103 1.115 1.079 1.127 18,347,268 1.1031 2.20%
2006-06-09 0 2.275 2.275 2.300 2.250 2.325 7,352,101 16,823,060 2.2882 1.091 1.091 1.103 1.079 1.115 15,331,446 1.0973 -1.09%
2006-06-08 0 2.300 2.300 2.325 2.200 2.325 28,946,800 65,314,381 2.2564 1.103 1.103 1.115 1.055 1.115 60,363,195 1.0820 0.00%
2006-06-07 0 2.300 2.275 2.300 2.275 2.350 12,583,367 29,034,944 2.3074 1.103 1.091 1.103 1.091 1.127 26,240,283 1.1065 -1.08%
2006-06-06 0 2.325 2.300 2.325 2.250 2.350 21,017,362 48,424,446 2.3040 1.115 1.103 1.115 1.079 1.127 43,827,819 1.1049 1.09%
2006-06-05 0 2.300 2.275 2.300 2.250 2.350 13,403,360 30,816,660 2.2992 1.103 1.091 1.103 1.079 1.127 27,950,227 1.1026 1.10%
2006-06-02 0 2.275 2.250 2.275 2.250 2.300 13,475,574 30,674,523 2.2763 1.091 1.079 1.091 1.079 1.103 28,100,816 1.0916 1.11%
2006-06-01 0 2.250 2.250 2.275 2.225 2.375 23,847,909 54,405,400 2.2813 1.079 1.079 1.091 1.067 1.139 49,730,401 1.0940 -4.26%
2006-05-30 0 2.350 2.350 2.375 2.300 2.400 10,927,866 25,584,642 2.3412 1.127 1.127 1.139 1.103 1.151 22,788,042 1.1227 -1.05%
2006-05-29 0 2.375 2.375 2.400 2.350 2.450 15,520,090 37,366,648 2.4076 1.139 1.139 1.151 1.127 1.175 32,364,276 1.1546 -1.04%
2006-05-26 0 2.400 2.400 2.425 2.350 2.475 48,896,785 118,107,747 2.4155 1.151 1.151 1.163 1.127 1.187 101,965,197 1.1583 3.23%
2006-05-25 0 2.325 2.300 2.325 2.300 2.400 66,252,543 155,039,208 2.3401 1.115 1.103 1.115 1.103 1.151 138,157,419 1.1222 -2.11%
2006-05-24 0 2.375 2.375 2.400 2.325 2.725 427,660,055 1,083,728,569 2.5341 1.139 1.139 1.151 1.115 1.307 891,805,908 1.2152

Webb-site Database - Powered By Linux Group

Back to top